workspace/projects/crypto-signals/data/kline-cache/DOGEUSDT_1h_1615311002332_1770831002332.json

[{"open_time": 1615312800000, "open": 0.0566904, "high": 0.0575878, "low": 0.0566904, "close": 0.0573063, "volume": 1006465.0, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 0.0571768, "high": 0.0578409, "low": 0.0571, "close": 0.0578409, "volume": 1233606.0, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 0.0577062, "high": 0.0579555, "low": 0.0572222, "close": 0.0577919, "volume": 957364.0, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 0.0577294, "high": 0.0581835, "low": 0.0572571, "close": 0.0579413, "volume": 838350.0, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 0.0580355, "high": 0.0585655, "low": 0.0578386, "close": 0.0585655, "volume": 3113247.0, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 0.0585742, "high": 0.0587729, "low": 0.0578253, "close": 0.0581954, "volume": 508885.0, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 0.0579201, "high": 0.0587238, "low": 0.0576827, "close": 0.0584105, "volume": 886426.0, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 0.0583456, "high": 0.0585831, "low": 0.0557067, "close": 0.0567209, "volume": 2856662.0, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 0.0565926, "high": 0.0565926, "low": 0.0548311, "close": 0.0557958, "volume": 2959541.0, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 0.0559183, "high": 0.0564002, "low": 0.0551956, "close": 0.0552866, "volume": 655480.0, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 0.0553951, "high": 0.0560252, "low": 0.0553951, "close": 0.0559016, "volume": 737418.0, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 0.0559658, "high": 0.0565228, "low": 0.0559658, "close": 0.0562791, "volume": 494947.0, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 0.0564838, "high": 0.0569239, "low": 0.0559985, "close": 0.0564314, "volume": 379441.0, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 0.056435, "high": 0.0569523, "low": 0.056435, "close": 0.056678, "volume": 492217.0, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 0.056594, "high": 0.0566992, "low": 0.0562915, "close": 0.0563712, "volume": 262331.0, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 0.0564956, "high": 0.0570361, "low": 0.0562495, "close": 0.0567954, "volume": 149654.0, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 0.0568121, "high": 0.056926, "low": 0.0563265, "close": 0.0563265, "volume": 164358.0, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 0.0563265, "high": 0.0565124, "low": 0.0559705, "close": 0.0562505, "volume": 556249.0, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 0.0563123, "high": 0.0569196, "low": 0.0563123, "close": 0.0569196, "volume": 226248.0, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 0.0568064, "high": 0.0577006, "low": 0.0568055, "close": 0.0574558, "volume": 1021862.0, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 0.0573716, "high": 0.0577659, "low": 0.055862, "close": 0.0562334, "volume": 1017340.0, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 0.0563226, "high": 0.0565243, "low": 0.0559757, "close": 0.056373, "volume": 391607.0, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 0.0563155, "high": 0.0568565, "low": 0.056152, "close": 0.0564192, "volume": 641039.0, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 0.0564192, "high": 0.0565939, "low": 0.05594, "close": 0.0562016, "volume": 463727.0, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 0.0561542, "high": 0.0561542, "low": 0.0555102, "close": 0.0555678, "volume": 1033049.0, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 0.0555678, "high": 0.056152, "low": 0.0555678, "close": 0.0557401, "volume": 244864.0, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 0.0557628, "high": 0.0557628, "low": 0.0549234, "close": 0.0550259, "volume": 352906.0, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 0.0550466, "high": 0.0561573, "low": 0.0545755, "close": 0.0559493, "volume": 1499847.0, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 0.0560466, "high": 0.0566053, "low": 0.05571, "close": 0.056596, "volume": 745680.0, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 0.0566666, "high": 0.0568151, "low": 0.0559027, "close": 0.0559027, "volume": 401221.0, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 0.0558578, "high": 0.0559926, "low": 0.0552356, "close": 0.0552356, "volume": 360810.0, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 0.0552356, "high": 0.0555102, "low": 0.0548773, "close": 0.0555048, "volume": 316025.0, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 0.0554472, "high": 0.0564786, "low": 0.0554472, "close": 0.0556739, "volume": 1299882.0, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 0.0558587, "high": 0.0560118, "low": 0.0555947, "close": 0.0557789, "volume": 413121.0, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 0.055748, "high": 0.0560854, "low": 0.05544, "close": 0.0557779, "volume": 800600.0, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 0.05571, "high": 0.0557701, "low": 0.055102, "close": 0.055102, "volume": 566844.0, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 0.055102, "high": 0.055664, "low": 0.055, "close": 0.0552047, "volume": 358414.0, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 0.0552279, "high": 0.0557873, "low": 0.054929, "close": 0.054929, "volume": 208053.0, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 0.054929, "high": 0.054929, "low": 0.0544228, "close": 0.0548682, "volume": 714480.0, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 0.054605, "high": 0.054929, "low": 0.0543302, "close": 0.0545398, "volume": 384116.0, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 0.0547718, "high": 0.0553803, "low": 0.0547718, "close": 0.0552126, "volume": 275679.0, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 0.0553162, "high": 0.0553346, "low": 0.055047, "close": 0.0553292, "volume": 224326.0, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 0.0552438, "high": 0.0552547, "low": 0.0549234, "close": 0.0551572, "volume": 241366.0, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 0.0552637, "high": 0.0558166, "low": 0.0552105, "close": 0.0557124, "volume": 329053.0, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 0.0558023, "high": 0.0569196, "low": 0.055405, "close": 0.0556267, "volume": 1518356.0, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 0.0556267, "high": 0.05571, "low": 0.054826, "close": 0.0549934, "volume": 1740590.0, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 0.0551473, "high": 0.0557318, "low": 0.0550393, "close": 0.0556598, "volume": 261168.0, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 0.0556598, "high": 0.0556598, "low": 0.0550771, "close": 0.0553391, "volume": 242927.0, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 0.0553285, "high": 0.0562965, "low": 0.0551272, "close": 0.0561215, "volume": 1410703.0, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 0.0562174, "high": 0.0563176, "low": 0.0552356, "close": 0.0552356, "volume": 861271.0, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 0.0553741, "high": 0.056073, "low": 0.0553688, "close": 0.0559598, "volume": 2461517.0, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 0.0559598, "high": 0.056255, "low": 0.0556043, "close": 0.0557652, "volume": 430656.0, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 0.0557652, "high": 0.0560884, "low": 0.0554884, "close": 0.0559816, "volume": 409133.0, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 0.0560855, "high": 0.0564002, "low": 0.0558578, "close": 0.0558578, "volume": 293193.0, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 0.0560288, "high": 0.0560855, "low": 0.0553, "close": 0.0557165, "volume": 1770171.0, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 0.0557184, "high": 0.0563265, "low": 0.0556262, "close": 0.056035, "volume": 866359.0, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 0.0559779, "high": 0.0564012, "low": 0.0557714, "close": 0.0564012, "volume": 377377.0, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 0.056407, "high": 0.0570256, "low": 0.0562505, "close": 0.0566885, "volume": 1363974.0, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 0.0569196, "high": 0.057029, "low": 0.0556794, "close": 0.0559729, "volume": 1460476.0, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 0.0560477, "high": 0.0563375, "low": 0.0558578, "close": 0.056212, "volume": 346931.0, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 0.05622, "high": 0.0564012, "low": 0.0558714, "close": 0.0558714, "volume": 286941.0, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 0.0558578, "high": 0.0558578, "low": 0.055418, "close": 0.0555433, "volume": 454834.0, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 0.05571, "high": 0.0557318, "low": 0.0552788, "close": 0.05556, "volume": 44306.0, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 0.055489, "high": 0.0557318, "low": 0.0553542, "close": 0.0555563, "volume": 68567.0, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 0.0553, "high": 0.0556073, "low": 0.055, "close": 0.0554351, "volume": 195619.0, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 0.0553521, "high": 0.0559672, "low": 0.0553183, "close": 0.0555622, "volume": 966920.0, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 0.055488, "high": 0.0558646, "low": 0.0553156, "close": 0.0553807, "volume": 252870.0, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 0.0553156, "high": 0.0553339, "low": 0.0545632, "close": 0.0545969, "volume": 4179261.0, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 0.054731, "high": 0.055047, "low": 0.0545, "close": 0.054838, "volume": 769324.0, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 0.0549063, "high": 0.0556044, "low": 0.054891, "close": 0.055506, "volume": 643678.0, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 0.0555315, "high": 0.0556144, "low": 0.0549518, "close": 0.0550256, "volume": 714451.0, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 0.0552637, "high": 0.0554877, "low": 0.0547851, "close": 0.0552394, "volume": 550297.0, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 0.0551555, "high": 0.0552346, "low": 0.054826, "close": 0.054893, "volume": 573008.0, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 0.055047, "high": 0.0552299, "low": 0.0548, "close": 0.0550022, "volume": 367250.0, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 0.0548524, "high": 0.0552356, "low": 0.0544445, "close": 0.055176, "volume": 1365235.0, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 0.0551122, "high": 0.0555102, "low": 0.0550327, "close": 0.055047, "volume": 677429.0, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 0.0549867, "high": 0.0557917, "low": 0.0548449, "close": 0.0557476, "volume": 3588200.0, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 0.0558232, "high": 0.0558494, "low": 0.0552326, "close": 0.0552326, "volume": 435216.0, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 0.0551555, "high": 0.05544, "low": 0.0548069, "close": 0.0550035, "volume": 1259801.0, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 0.0549883, "high": 0.0553802, "low": 0.0546938, "close": 0.055027, "volume": 1210323.0, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 0.0550167, "high": 0.0558, "low": 0.0549953, "close": 0.0558, "volume": 713727.0, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 0.0556895, "high": 0.0556895, "low": 0.055217, "close": 0.0552772, "volume": 510798.0, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 0.0553281, "high": 0.0556354, "low": 0.0551608, "close": 0.0556354, "volume": 242871.0, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 0.0556354, "high": 0.0558262, "low": 0.0553, "close": 0.0553, "volume": 221367.0, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 0.0554446, "high": 0.0556, "low": 0.0553391, "close": 0.0555219, "volume": 113382.0, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 0.0556144, "high": 0.0562285, "low": 0.0555284, "close": 0.0560087, "volume": 582601.0, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 0.0558355, "high": 0.0560087, "low": 0.0555555, "close": 0.0556579, "volume": 555231.0, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 0.055722, "high": 0.0564999, "low": 0.055722, "close": 0.0562355, "volume": 455287.0, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 0.0562355, "high": 0.0568842, "low": 0.0560071, "close": 0.0562788, "volume": 678088.0, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 0.0563226, "high": 0.0569879, "low": 0.0563226, "close": 0.0569879, "volume": 832103.0, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 0.0569999, "high": 0.0574936, "low": 0.0564745, "close": 0.0564745, "volume": 1076582.0, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 0.0564745, "high": 0.0566585, "low": 0.0562123, "close": 0.05656, "volume": 1381116.0, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 0.05668, "high": 0.0569567, "low": 0.05655, "close": 0.056551, "volume": 677807.0, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 0.0567711, "high": 0.0575, "low": 0.0567346, "close": 0.0572529, "volume": 988871.0, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 0.0572808, "high": 0.0577006, "low": 0.0571164, "close": 0.0573605, "volume": 820031.0, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 0.0573628, "high": 0.058169, "low": 0.057191, "close": 0.0581647, "volume": 1080739.0, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 0.0581531, "high": 0.0583804, "low": 0.0577549, "close": 0.058008, "volume": 1376080.0, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 0.0580439, "high": 0.0614835, "low": 0.0579442, "close": 0.0606594, "volume": 9431956.0, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 0.0607078, "high": 0.0607362, "low": 0.0585395, "close": 0.0592722, "volume": 3650220.0, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 0.0593819, "high": 0.0605498, "low": 0.0590456, "close": 0.0596734, "volume": 3609994.0, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 0.0595867, "high": 0.0595867, "low": 0.0579977, "close": 0.0584389, "volume": 2418210.0, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 0.058571, "high": 0.0632186, "low": 0.0583621, "close": 0.0626892, "volume": 12557892.0, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 0.0627178, "high": 0.063974, "low": 0.0594454, "close": 0.0602413, "volume": 19964110.0, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 0.0601182, "high": 0.061, "low": 0.0589578, "close": 0.0605215, "volume": 3331942.0, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 0.0606374, "high": 0.0615, "low": 0.0600027, "close": 0.0613987, "volume": 4399031.0, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 0.0615325, "high": 0.0630888, "low": 0.06018, "close": 0.062975, "volume": 6140747.0, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 0.0628653, "high": 0.063, "low": 0.0614091, "close": 0.0620526, "volume": 4185518.0, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 0.0617801, "high": 0.0618586, "low": 0.0610085, "close": 0.061803, "volume": 2992806.0, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 0.0618339, "high": 0.06225, "low": 0.0606764, "close": 0.0615519, "volume": 1131290.0, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 0.0613293, "high": 0.0613293, "low": 0.0600757, "close": 0.0601006, "volume": 1502121.0, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 0.0604098, "high": 0.0621, "low": 0.0602829, "close": 0.0616846, "volume": 2005284.0, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 0.0615426, "high": 0.0632015, "low": 0.0613032, "close": 0.0621998, "volume": 3388596.0, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 0.0620478, "high": 0.0627059, "low": 0.060784, "close": 0.0609221, "volume": 448390.0, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 0.0612449, "high": 0.0616261, "low": 0.0598757, "close": 0.0605294, "volume": 2212804.0, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 0.0607769, "high": 0.0616816, "low": 0.0606461, "close": 0.0607759, "volume": 693758.0, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 0.0609277, "high": 0.0609817, "low": 0.060002, "close": 0.0606437, "volume": 2202404.0, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 0.0611037, "high": 0.0615697, "low": 0.0608075, "close": 0.0608393, "volume": 2113172.0, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 0.0607242, "high": 0.0611111, "low": 0.06018, "close": 0.0603254, "volume": 410715.0, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 0.0606176, "high": 0.0608287, "low": 0.0596881, "close": 0.059712, "volume": 406519.0, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 0.0600062, "high": 0.0601241, "low": 0.0584799, "close": 0.0588478, "volume": 3677838.0, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 0.0588478, "high": 0.0600209, "low": 0.0588128, "close": 0.0596543, "volume": 1021112.0, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 0.0599091, "high": 0.0600607, "low": 0.0592543, "close": 0.0593897, "volume": 567057.0, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 0.0594826, "high": 0.0594826, "low": 0.058825, "close": 0.0594444, "volume": 566672.0, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 0.0593405, "high": 0.0596202, "low": 0.0589578, "close": 0.0590405, "volume": 1037574.0, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 0.0591202, "high": 0.0595843, "low": 0.0586688, "close": 0.0595264, "volume": 1454288.0, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 0.0595272, "high": 0.060126, "low": 0.058655, "close": 0.058655, "volume": 1100550.0, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 0.0584468, "high": 0.0592601, "low": 0.0583518, "close": 0.059067, "volume": 838111.0, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 0.0590769, "high": 0.0594473, "low": 0.0583986, "close": 0.0586687, "volume": 2203894.0, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 0.0586987, "high": 0.0590734, "low": 0.0585742, "close": 0.0590734, "volume": 704571.0, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 0.0590769, "high": 0.0592262, "low": 0.0589181, "close": 0.0592, "volume": 646438.0, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 0.0592, "high": 0.0597892, "low": 0.0586759, "close": 0.0590314, "volume": 675173.0, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 0.0589532, "high": 0.0589532, "low": 0.058, "close": 0.058, "volume": 1007805.0, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 0.0580631, "high": 0.0581885, "low": 0.0567317, "close": 0.0571578, "volume": 1388983.0, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 0.0571714, "high": 0.0574644, "low": 0.0551315, "close": 0.0562371, "volume": 2208185.0, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 0.0563184, "high": 0.0573028, "low": 0.0559757, "close": 0.0562039, "volume": 557158.0, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 0.0562158, "high": 0.0565606, "low": 0.054984, "close": 0.0559183, "volume": 1332876.0, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 0.0558717, "high": 0.0565606, "low": 0.0556227, "close": 0.0565, "volume": 888016.0, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 0.0565, "high": 0.0570789, "low": 0.0562576, "close": 0.0567512, "volume": 721777.0, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 0.0565781, "high": 0.0566924, "low": 0.0556227, "close": 0.0566924, "volume": 564464.0, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 0.0566596, "high": 0.0571428, "low": 0.0565978, "close": 0.0569121, "volume": 933121.0, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 0.0569121, "high": 0.0572222, "low": 0.0563388, "close": 0.0563388, "volume": 600396.0, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 0.056331, "high": 0.0570912, "low": 0.0561444, "close": 0.0563597, "volume": 547545.0, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 0.0562123, "high": 0.0567997, "low": 0.0559757, "close": 0.0564452, "volume": 622817.0, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 0.0564507, "high": 0.0564507, "low": 0.0558578, "close": 0.0560348, "volume": 1237797.0, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 0.056188, "high": 0.0567367, "low": 0.0560915, "close": 0.0565967, "volume": 772783.0, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 0.0566367, "high": 0.057482, "low": 0.05658, "close": 0.0572731, "volume": 629827.0, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 0.0574937, "high": 0.0582196, "low": 0.0564499, "close": 0.0572591, "volume": 2028079.0, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 0.057266, "high": 0.0578724, "low": 0.0571428, "close": 0.0571428, "volume": 291273.0, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 0.0573089, "high": 0.0574335, "low": 0.05645, "close": 0.0571428, "volume": 779146.0, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 0.0571428, "high": 0.0583267, "low": 0.0568253, "close": 0.0568517, "volume": 1388165.0, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 0.0568369, "high": 0.0574775, "low": 0.055569, "close": 0.0561344, "volume": 1458097.0, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 0.0561592, "high": 0.0571052, "low": 0.0553267, "close": 0.0570714, "volume": 2729140.0, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 0.0570714, "high": 0.0575229, "low": 0.0564588, "close": 0.0572177, "volume": 1596987.0, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 0.0572759, "high": 0.0572759, "low": 0.0561538, "close": 0.0566796, "volume": 982372.0, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 0.0565914, "high": 0.0573142, "low": 0.0564728, "close": 0.0570723, "volume": 618744.0, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 0.05705, "high": 0.0571298, "low": 0.0562123, "close": 0.0563419, "volume": 204623.0, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 0.0565606, "high": 0.0582197, "low": 0.0559136, "close": 0.0577891, "volume": 1645580.0, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 0.0577891, "high": 0.0577891, "low": 0.0570482, "close": 0.057706, "volume": 354578.0, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 0.0575457, "high": 0.0580102, "low": 0.0575457, "close": 0.057987, "volume": 172892.0, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 0.0580102, "high": 0.0581711, "low": 0.0574591, "close": 0.0576521, "volume": 326996.0, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 0.05775, "high": 0.057766, "low": 0.0571052, "close": 0.0573997, "volume": 249050.0, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 0.0573972, "high": 0.0574181, "low": 0.0570789, "close": 0.0572095, "volume": 44178.0, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 0.0572095, "high": 0.0577, "low": 0.0571169, "close": 0.0572507, "volume": 313394.0, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 0.0574651, "high": 0.0584676, "low": 0.0573522, "close": 0.0573522, "volume": 714590.0, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 0.0575358, "high": 0.0577002, "low": 0.0573028, "close": 0.0576302, "volume": 189863.0, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 0.0576291, "high": 0.0585764, "low": 0.0576291, "close": 0.058058, "volume": 878583.0, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 0.0582554, "high": 0.0584784, "low": 0.0576212, "close": 0.0584474, "volume": 958920.0, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 0.0584474, "high": 0.0590955, "low": 0.0572, "close": 0.0575395, "volume": 3716413.0, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 0.0575751, "high": 0.0580102, "low": 0.057305, "close": 0.0576957, "volume": 719440.0, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 0.0577466, "high": 0.0583492, "low": 0.0575278, "close": 0.0581437, "volume": 347767.0, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 0.0581989, "high": 0.0584458, "low": 0.0577882, "close": 0.05793, "volume": 224181.0, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 0.0579331, "high": 0.0585186, "low": 0.0579, "close": 0.0585186, "volume": 1486325.0, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 0.0584883, "high": 0.0589093, "low": 0.0584373, "close": 0.0584373, "volume": 1273227.0, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 0.058407, "high": 0.0586607, "low": 0.0580844, "close": 0.0586607, "volume": 508429.0, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 0.0586842, "high": 0.059, "low": 0.0581477, "close": 0.0584982, "volume": 1095524.0, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 0.0584982, "high": 0.0589384, "low": 0.0583643, "close": 0.0588298, "volume": 1267306.0, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 0.0587212, "high": 0.0587213, "low": 0.0581323, "close": 0.0581323, "volume": 601432.0, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 0.0581323, "high": 0.0584759, "low": 0.0580089, "close": 0.0583763, "volume": 313591.0, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 0.0582504, "high": 0.0584267, "low": 0.0579914, "close": 0.0580673, "volume": 210614.0, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 0.0579832, "high": 0.0583211, "low": 0.0576876, "close": 0.0580133, "volume": 278465.0, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 0.0581211, "high": 0.0583648, "low": 0.0578423, "close": 0.0582389, "volume": 291862.0, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 0.0583648, "high": 0.0583648, "low": 0.0579844, "close": 0.0580037, "volume": 46605.0, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 0.0580002, "high": 0.0582552, "low": 0.0576939, "close": 0.0577943, "volume": 229007.0, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 0.0578816, "high": 0.058, "low": 0.0571501, "close": 0.0573673, "volume": 349983.0, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 0.0574018, "high": 0.0576727, "low": 0.0573578, "close": 0.0573578, "volume": 101036.0, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 0.05736, "high": 0.0576727, "low": 0.0572894, "close": 0.0572894, "volume": 184948.0, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 0.0572073, "high": 0.057509, "low": 0.0568565, "close": 0.0572112, "volume": 390268.0, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 0.057342, "high": 0.0576314, "low": 0.056702, "close": 0.0571428, "volume": 700198.0, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 0.0570695, "high": 0.0570695, "low": 0.056721, "close": 0.0567669, "volume": 177925.0, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 0.056745, "high": 0.0572186, "low": 0.056533, "close": 0.0566172, "volume": 469656.0, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 0.0566097, "high": 0.0572813, "low": 0.0565691, "close": 0.0572787, "volume": 485041.0, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 0.0572808, "high": 0.0578182, "low": 0.0572611, "close": 0.0575431, "volume": 832960.0, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 0.057766, "high": 0.0582578, "low": 0.0576996, "close": 0.0580274, "volume": 529935.0, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 0.0582491, "high": 0.0583648, "low": 0.0579491, "close": 0.0581368, "volume": 517700.0, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 0.0582242, "high": 0.0585728, "low": 0.0581077, "close": 0.0581077, "volume": 904004.0, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 0.0582226, "high": 0.0584036, "low": 0.0578966, "close": 0.0581175, "volume": 423483.0, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 0.0581521, "high": 0.0583025, "low": 0.0580708, "close": 0.0581474, "volume": 330905.0, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 0.0582527, "high": 0.0582527, "low": 0.0577875, "close": 0.0578254, "volume": 342460.0, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 0.0579763, "high": 0.0592305, "low": 0.0578399, "close": 0.058782, "volume": 2308911.0, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 0.0591076, "high": 0.05925, "low": 0.0581531, "close": 0.0585376, "volume": 1132849.0, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 0.058624, "high": 0.0588566, "low": 0.0583242, "close": 0.0583524, "volume": 426663.0, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 0.0585503, "high": 0.0585503, "low": 0.0579813, "close": 0.0581888, "volume": 625056.0, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 0.0581888, "high": 0.0583272, "low": 0.0579591, "close": 0.0580366, "volume": 550095.0, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 0.0582023, "high": 0.0585, "low": 0.0580701, "close": 0.0583719, "volume": 446963.0, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 0.0583719, "high": 0.0583755, "low": 0.0580345, "close": 0.0582912, "volume": 207267.0, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 0.0582081, "high": 0.0584672, "low": 0.0575946, "close": 0.0577747, "volume": 250730.0, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 0.0577621, "high": 0.0583695, "low": 0.0577031, "close": 0.0577877, "volume": 232279.0, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 0.0578405, "high": 0.0582713, "low": 0.0578231, "close": 0.058067, "volume": 234282.0, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 0.0582435, "high": 0.0583672, "low": 0.0580531, "close": 0.0581756, "volume": 196927.0, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 0.0580643, "high": 0.0581601, "low": 0.0577688, "close": 0.0578814, "volume": 139354.0, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 0.0578804, "high": 0.0581221, "low": 0.0573866, "close": 0.0580466, "volume": 364038.0, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 0.0580102, "high": 0.0583672, "low": 0.0578364, "close": 0.0579015, "volume": 378294.0, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 0.0578943, "high": 0.0582799, "low": 0.0576315, "close": 0.0579202, "volume": 765939.0, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 0.0579297, "high": 0.0583572, "low": 0.0578332, "close": 0.0581458, "volume": 350939.0, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 0.0583673, "high": 0.0584174, "low": 0.0578183, "close": 0.0580189, "volume": 580209.0, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 0.0580546, "high": 0.0582304, "low": 0.0579591, "close": 0.0579826, "volume": 237416.0, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 0.0579986, "high": 0.0582359, "low": 0.0576461, "close": 0.0577513, "volume": 327387.0, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 0.057653, "high": 0.0577615, "low": 0.0571044, "close": 0.0572454, "volume": 401442.0, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 0.0571593, "high": 0.0576643, "low": 0.0569697, "close": 0.0575527, "volume": 1136540.0, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 0.0576272, "high": 0.0583108, "low": 0.0575656, "close": 0.0576668, "volume": 419553.0, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 0.0577222, "high": 0.0580097, "low": 0.0576315, "close": 0.057779, "volume": 270074.0, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 0.057632, "high": 0.0579452, "low": 0.0573389, "close": 0.0573389, "volume": 109611.0, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 0.0573194, "high": 0.0575229, "low": 0.0564988, "close": 0.0571707, "volume": 888109.0, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 0.0572493, "high": 0.0574323, "low": 0.0571236, "close": 0.0574323, "volume": 97273.0, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 0.0574547, "high": 0.057551, "low": 0.057043, "close": 0.057479, "volume": 247731.0, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 0.0574027, "high": 0.0576315, "low": 0.0572351, "close": 0.0574476, "volume": 255427.0, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 0.0573893, "high": 0.0579315, "low": 0.0573379, "close": 0.0574897, "volume": 322977.0, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 0.0575, "high": 0.0577388, "low": 0.057296, "close": 0.0576566, "volume": 281603.0, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 0.0577553, "high": 0.0577553, "low": 0.0576078, "close": 0.057684, "volume": 111243.0, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 0.0576838, "high": 0.0581015, "low": 0.0576838, "close": 0.057834, "volume": 288862.0, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 0.057834, "high": 0.0598557, "low": 0.0576641, "close": 0.0598557, "volume": 4550216.0, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 0.0597926, "high": 0.0598536, "low": 0.0583673, "close": 0.0587755, "volume": 1326071.0, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 0.0585722, "high": 0.0586656, "low": 0.0582019, "close": 0.0586514, "volume": 350248.0, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 0.0586978, "high": 0.0590179, "low": 0.0584358, "close": 0.0585682, "volume": 278750.0, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 0.0586123, "high": 0.05875, "low": 0.0579718, "close": 0.0582107, "volume": 492322.0, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 0.058027, "high": 0.0582554, "low": 0.0577148, "close": 0.0580046, "volume": 339308.0, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 0.0581326, "high": 0.0585084, "low": 0.057999, "close": 0.0584787, "volume": 171065.0, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 0.0583722, "high": 0.0586582, "low": 0.0582649, "close": 0.0583627, "volume": 430272.0, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 0.0582603, "high": 0.0588763, "low": 0.0580957, "close": 0.0584346, "volume": 973323.0, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 0.0585789, "high": 0.058824, "low": 0.0582937, "close": 0.0584291, "volume": 392249.0, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 0.0585589, "high": 0.0586045, "low": 0.0582131, "close": 0.0584143, "volume": 276534.0, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 0.0584143, "high": 0.0587637, "low": 0.0583877, "close": 0.058525, "volume": 161784.0, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 0.05873, "high": 0.0589409, "low": 0.0583306, "close": 0.0586265, "volume": 678063.0, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 0.0586265, "high": 0.0592762, "low": 0.0584873, "close": 0.0584873, "volume": 788720.0, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 0.0585184, "high": 0.0588993, "low": 0.0583673, "close": 0.0587225, "volume": 677641.0, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 0.0587072, "high": 0.0587072, "low": 0.0582617, "close": 0.058345, "volume": 284895.0, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 0.0583098, "high": 0.058567, "low": 0.0580189, "close": 0.0584007, "volume": 860590.0, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 0.0585307, "high": 0.0588572, "low": 0.0584556, "close": 0.0587928, "volume": 320066.0, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 0.0586603, "high": 0.0588754, "low": 0.0585923, "close": 0.0587739, "volume": 413486.0, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 0.0587739, "high": 0.0587739, "low": 0.0583841, "close": 0.0585453, "volume": 417213.0, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 0.0583841, "high": 0.0587367, "low": 0.0583673, "close": 0.0584004, "volume": 471385.0, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 0.0584053, "high": 0.058755, "low": 0.0584053, "close": 0.058755, "volume": 163737.0, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 0.058715, "high": 0.0597325, "low": 0.0586073, "close": 0.0595492, "volume": 777834.0, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 0.0597234, "high": 0.0606694, "low": 0.0586273, "close": 0.0590333, "volume": 2847461.0, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 0.0590333, "high": 0.0594054, "low": 0.0588359, "close": 0.0589686, "volume": 484894.0, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 0.0591317, "high": 0.0596236, "low": 0.0591317, "close": 0.0596196, "volume": 258924.0, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 0.0597129, "high": 0.0598373, "low": 0.0593938, "close": 0.0594755, "volume": 376203.0, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 0.0593767, "high": 0.0595249, "low": 0.059128, "close": 0.0595249, "volume": 147443.0, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 0.0595249, "high": 0.0599999, "low": 0.059342, "close": 0.0596157, "volume": 525200.0, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 0.0596157, "high": 0.0599999, "low": 0.0592106, "close": 0.0592479, "volume": 412256.0, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 0.0592479, "high": 0.0594717, "low": 0.0590048, "close": 0.0592243, "volume": 616318.0, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 0.0594318, "high": 0.0600736, "low": 0.0591489, "close": 0.0593961, "volume": 640418.0, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 0.0595179, "high": 0.0596067, "low": 0.0590414, "close": 0.059224, "volume": 752118.0, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 0.0591609, "high": 0.0594556, "low": 0.0590223, "close": 0.0594556, "volume": 1776216.0, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 0.0594438, "high": 0.0596664, "low": 0.0593393, "close": 0.0593922, "volume": 526361.0, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 0.0593922, "high": 0.0596404, "low": 0.0593493, "close": 0.0593825, "volume": 553034.0, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 0.0593825, "high": 0.0595326, "low": 0.0587142, "close": 0.059135, "volume": 1118671.0, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 0.0589486, "high": 0.0597364, "low": 0.0589486, "close": 0.0595886, "volume": 2781931.0, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 0.0597368, "high": 0.0605026, "low": 0.0594285, "close": 0.0597338, "volume": 1273486.0, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 0.0596817, "high": 0.0596817, "low": 0.0588158, "close": 0.0588158, "volume": 1044778.0, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 0.0588158, "high": 0.0595619, "low": 0.0584961, "close": 0.0588934, "volume": 959499.0, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 0.0588476, "high": 0.0594474, "low": 0.058685, "close": 0.059207, "volume": 1135562.0, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 0.059207, "high": 0.059207, "low": 0.0580325, "close": 0.0581105, "volume": 736955.0, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 0.05805, "high": 0.0587119, "low": 0.0580325, "close": 0.058449, "volume": 1314668.0, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 0.058449, "high": 0.058605, "low": 0.0579479, "close": 0.05812, "volume": 922532.0, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 0.0580285, "high": 0.05817, "low": 0.0576677, "close": 0.0581372, "volume": 672822.0, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 0.0580689, "high": 0.058275, "low": 0.0576766, "close": 0.0578768, "volume": 274618.0, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 0.0579697, "high": 0.0582016, "low": 0.0578195, "close": 0.0579447, "volume": 384340.0, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 0.0581499, "high": 0.0581499, "low": 0.0576, "close": 0.0579596, "volume": 127919.0, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 0.0580415, "high": 0.0581159, "low": 0.057016, "close": 0.0574491, "volume": 321255.0, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 0.0572222, "high": 0.0577777, "low": 0.0570896, "close": 0.0573644, "volume": 563339.0, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 0.057215, "high": 0.0574893, "low": 0.0567418, "close": 0.0570369, "volume": 647709.0, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 0.0571186, "high": 0.0575252, "low": 0.0570174, "close": 0.0573989, "volume": 642072.0, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 0.0573989, "high": 0.0577777, "low": 0.0573731, "close": 0.0574698, "volume": 382310.0, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 0.0576612, "high": 0.057832, "low": 0.0574829, "close": 0.057511, "volume": 329752.0, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 0.0576, "high": 0.0578707, "low": 0.057491, "close": 0.0575046, "volume": 240018.0, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 0.0575046, "high": 0.0577194, "low": 0.0572656, "close": 0.0574425, "volume": 411257.0, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 0.0574148, "high": 0.0576226, "low": 0.0573897, "close": 0.0574355, "volume": 183322.0, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 0.0576121, "high": 0.0581286, "low": 0.0574846, "close": 0.0579767, "volume": 1032208.0, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 0.0579767, "high": 0.058017, "low": 0.057551, "close": 0.057551, "volume": 341178.0, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 0.0577493, "high": 0.0579255, "low": 0.057551, "close": 0.0576926, "volume": 88729.0, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 0.0576926, "high": 0.0581159, "low": 0.0575458, "close": 0.0578288, "volume": 455645.0, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 0.05794, "high": 0.0582802, "low": 0.0578854, "close": 0.0580527, "volume": 370161.0, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 0.0580229, "high": 0.0580229, "low": 0.0573884, "close": 0.0575587, "volume": 335861.0, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 0.0574563, "high": 0.0574563, "low": 0.0568765, "close": 0.057068, "volume": 673999.0, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 0.057049, "high": 0.0574145, "low": 0.057049, "close": 0.0573337, "volume": 381749.0, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 0.0573336, "high": 0.0573665, "low": 0.0569975, "close": 0.0573331, "volume": 793664.0, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 0.0572826, "high": 0.0576218, "low": 0.0572826, "close": 0.0576218, "volume": 188152.0, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 0.0576269, "high": 0.0579319, "low": 0.0575334, "close": 0.0579319, "volume": 414398.0, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 0.057787, "high": 0.0578001, "low": 0.0573802, "close": 0.05769, "volume": 214368.0, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 0.0577793, "high": 0.0578528, "low": 0.0576525, "close": 0.057743, "volume": 166313.0, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 0.0576804, "high": 0.0577732, "low": 0.0575172, "close": 0.0575172, "volume": 58847.0, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 0.0573977, "high": 0.0576274, "low": 0.0571428, "close": 0.0572234, "volume": 234238.0, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 0.0572004, "high": 0.0573235, "low": 0.0570574, "close": 0.0572016, "volume": 299721.0, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 0.0573149, "high": 0.0578695, "low": 0.0573149, "close": 0.057818, "volume": 257913.0, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 0.0578126, "high": 0.0579936, "low": 0.0575172, "close": 0.0578029, "volume": 869549.0, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 0.0576705, "high": 0.0576705, "low": 0.0571292, "close": 0.0575193, "volume": 406341.0, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 0.0573192, "high": 0.0575086, "low": 0.056891, "close": 0.0571443, "volume": 538618.0, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 0.0572162, "high": 0.057551, "low": 0.0572162, "close": 0.0574263, "volume": 122194.0, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 0.0572436, "high": 0.0575308, "low": 0.0572435, "close": 0.0572435, "volume": 249460.0, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 0.0572829, "high": 0.0572829, "low": 0.0567033, "close": 0.0568763, "volume": 1880404.0, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 0.0568802, "high": 0.0571317, "low": 0.0567693, "close": 0.0571029, "volume": 192238.0, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 0.0571931, "high": 0.0572, "low": 0.0566192, "close": 0.0568013, "volume": 481273.0, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 0.0567519, "high": 0.0567864, "low": 0.055729, "close": 0.0561111, "volume": 2149381.0, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 0.0560743, "high": 0.056801, "low": 0.0550988, "close": 0.0551968, "volume": 2181093.0, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 0.0552153, "high": 0.0559768, "low": 0.0550733, "close": 0.0555102, "volume": 2150984.0, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 0.0553142, "high": 0.055758, "low": 0.0545632, "close": 0.0550003, "volume": 1890301.0, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 0.0551711, "high": 0.0563929, "low": 0.0549001, "close": 0.0549001, "volume": 1418581.0, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 0.0548382, "high": 0.0557283, "low": 0.0544228, "close": 0.0557283, "volume": 729682.0, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 0.0557084, "high": 0.0559717, "low": 0.0552242, "close": 0.0559349, "volume": 2023902.0, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 0.0559349, "high": 0.0560583, "low": 0.0554302, "close": 0.0554302, "volume": 688457.0, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 0.055409, "high": 0.0556054, "low": 0.0552036, "close": 0.0552995, "volume": 408130.0, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 0.05519, "high": 0.0556024, "low": 0.0550843, "close": 0.0553905, "volume": 597070.0, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 0.0551524, "high": 0.0551597, "low": 0.0543322, "close": 0.0546161, "volume": 507509.0, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 0.0547063, "high": 0.0548867, "low": 0.0526427, "close": 0.0530875, "volume": 2356615.0, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 0.0531919, "high": 0.0540435, "low": 0.0530918, "close": 0.0540435, "volume": 1317875.0, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 0.0540435, "high": 0.0544814, "low": 0.0537961, "close": 0.0544814, "volume": 831167.0, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 0.0544727, "high": 0.054887, "low": 0.0544437, "close": 0.0546396, "volume": 674738.0, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 0.0545703, "high": 0.0548485, "low": 0.054494, "close": 0.0548002, "volume": 513146.0, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 0.0548052, "high": 0.0548975, "low": 0.0542857, "close": 0.0542857, "volume": 488493.0, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 0.0543256, "high": 0.0552054, "low": 0.0543256, "close": 0.0551483, "volume": 350558.0, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 0.0552279, "high": 0.0556734, "low": 0.0551371, "close": 0.0551401, "volume": 1426212.0, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 0.0552244, "high": 0.0555137, "low": 0.0547152, "close": 0.0552712, "volume": 543967.0, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 0.0552663, "high": 0.0553233, "low": 0.0547657, "close": 0.054976, "volume": 585191.0, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 0.0547657, "high": 0.0553853, "low": 0.0545998, "close": 0.05503, "volume": 1210275.0, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 0.054976, "high": 0.0552306, "low": 0.0545167, "close": 0.0546345, "volume": 412799.0, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 0.0547661, "high": 0.054927, "low": 0.0544259, "close": 0.0544988, "volume": 382319.0, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 0.0544153, "high": 0.0544885, "low": 0.0540527, "close": 0.0543634, "volume": 266870.0, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 0.0543386, "high": 0.0545026, "low": 0.053368, "close": 0.0534104, "volume": 777276.0, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 0.0534411, "high": 0.0538751, "low": 0.0530933, "close": 0.0537, "volume": 604631.0, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 0.0537645, "high": 0.0543686, "low": 0.0535694, "close": 0.0537976, "volume": 635027.0, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 0.0538806, "high": 0.0539074, "low": 0.0533823, "close": 0.0533823, "volume": 289313.0, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 0.0534574, "high": 0.0538848, "low": 0.0529, "close": 0.0529237, "volume": 1093907.0, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 0.0528935, "high": 0.0540351, "low": 0.0527721, "close": 0.0539881, "volume": 556236.0, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 0.0539881, "high": 0.054161, "low": 0.0533154, "close": 0.0535185, "volume": 579297.0, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 0.0534115, "high": 0.053837, "low": 0.0533286, "close": 0.0537684, "volume": 302975.0, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 0.0536106, "high": 0.0542039, "low": 0.0536106, "close": 0.0538303, "volume": 190193.0, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 0.0537455, "high": 0.0542394, "low": 0.0536388, "close": 0.0542394, "volume": 166727.0, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 0.053946, "high": 0.0549637, "low": 0.0538563, "close": 0.0546934, "volume": 790832.0, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 0.0547754, "high": 0.0558965, "low": 0.0547754, "close": 0.05553, "volume": 1134798.0, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 0.0555469, "high": 0.0564515, "low": 0.0554622, "close": 0.056168, "volume": 990267.0, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 0.0561597, "high": 0.0566138, "low": 0.0559162, "close": 0.0559162, "volume": 596248.0, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 0.0559162, "high": 0.0562335, "low": 0.0557141, "close": 0.0562335, "volume": 290086.0, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 0.0560587, "high": 0.0563265, "low": 0.0556229, "close": 0.0560714, "volume": 143420.0, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 0.0563265, "high": 0.0566666, "low": 0.0559408, "close": 0.056148, "volume": 1042722.0, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 0.0562126, "high": 0.0563571, "low": 0.0556318, "close": 0.0556987, "volume": 2295154.0, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 0.0558063, "high": 0.0558816, "low": 0.055282, "close": 0.0555572, "volume": 534862.0, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 0.0555432, "high": 0.0555432, "low": 0.055016, "close": 0.0552548, "volume": 50328.0, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 0.0551733, "high": 0.0551733, "low": 0.0544855, "close": 0.0547254, "volume": 1260515.0, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 0.0544973, "high": 0.0549024, "low": 0.0544795, "close": 0.0547994, "volume": 325690.0, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 0.0549085, "high": 0.0549108, "low": 0.0540718, "close": 0.0540718, "volume": 402417.0, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 0.0541026, "high": 0.0543822, "low": 0.0533301, "close": 0.0536485, "volume": 632767.0, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 0.0535379, "high": 0.0535682, "low": 0.0524939, "close": 0.0533951, "volume": 757372.0, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 0.0530612, "high": 0.0539004, "low": 0.0529856, "close": 0.0534872, "volume": 873049.0, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 0.0531381, "high": 0.053182, "low": 0.0508171, "close": 0.0520758, "volume": 2254239.0, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 0.0518663, "high": 0.0521659, "low": 0.0513184, "close": 0.0514685, "volume": 1842637.0, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 0.0514285, "high": 0.0520534, "low": 0.0511165, "close": 0.0514473, "volume": 1428337.0, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 0.0513884, "high": 0.0517864, "low": 0.0505819, "close": 0.0505819, "volume": 812366.0, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 0.0505717, "high": 0.0516516, "low": 0.0500803, "close": 0.0509362, "volume": 1205653.0, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 0.050883, "high": 0.0512064, "low": 0.0505, "close": 0.0510911, "volume": 826053.0, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 0.0510911, "high": 0.0516473, "low": 0.0507058, "close": 0.0511999, "volume": 740215.0, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 0.0511999, "high": 0.0521322, "low": 0.0510671, "close": 0.0521322, "volume": 790601.0, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 0.05205, "high": 0.05205, "low": 0.0514925, "close": 0.051618, "volume": 445016.0, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 0.0515415, "high": 0.051974, "low": 0.0509333, "close": 0.0509333, "volume": 966051.0, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 0.0509412, "high": 0.0517317, "low": 0.0505667, "close": 0.0513963, "volume": 366476.0, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 0.0514918, "high": 0.0517681, "low": 0.0511786, "close": 0.0517681, "volume": 190591.0, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 0.0517715, "high": 0.0520421, "low": 0.0514769, "close": 0.0520022, "volume": 213566.0, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 0.051887, "high": 0.0525831, "low": 0.0514285, "close": 0.0514285, "volume": 334766.0, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 0.0514215, "high": 0.0515632, "low": 0.0496412, "close": 0.0503516, "volume": 1458372.0, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 0.0502341, "high": 0.0508948, "low": 0.0498903, "close": 0.0508792, "volume": 901362.0, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 0.0509285, "high": 0.0512105, "low": 0.0506918, "close": 0.0506918, "volume": 761142.0, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 0.0508066, "high": 0.0508066, "low": 0.0499428, "close": 0.0501284, "volume": 1011581.0, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 0.0500524, "high": 0.0506974, "low": 0.0496478, "close": 0.0503615, "volume": 569945.0, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 0.0503046, "high": 0.0508198, "low": 0.0503046, "close": 0.0507363, "volume": 676713.0, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 0.0508095, "high": 0.0512865, "low": 0.050204, "close": 0.0512377, "volume": 5321073.0, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 0.0512811, "high": 0.0517447, "low": 0.0511818, "close": 0.0517447, "volume": 550371.0, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 0.0516302, "high": 0.0519546, "low": 0.0514215, "close": 0.0514215, "volume": 941254.0, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 0.0515299, "high": 0.0523248, "low": 0.0515299, "close": 0.0519, "volume": 3229218.0, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 0.0521322, "high": 0.0524493, "low": 0.0511439, "close": 0.0513096, "volume": 821293.0, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 0.0515268, "high": 0.0517141, "low": 0.0512243, "close": 0.0513015, "volume": 210759.0, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 0.0513893, "high": 0.0522857, "low": 0.0513885, "close": 0.0521498, "volume": 888754.0, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 0.0520257, "high": 0.0522822, "low": 0.0520234, "close": 0.0520526, "volume": 93164.0, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 0.0521094, "high": 0.0521094, "low": 0.0513269, "close": 0.051453, "volume": 637361.0, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 0.051631, "high": 0.0523329, "low": 0.0516099, "close": 0.0519519, "volume": 274459.0, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 0.0520154, "high": 0.0523852, "low": 0.0519095, "close": 0.0523852, "volume": 256355.0, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 0.0523852, "high": 0.0527904, "low": 0.0523852, "close": 0.0527018, "volume": 816033.0, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 0.0525958, "high": 0.0526751, "low": 0.0523928, "close": 0.0526081, "volume": 228099.0, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 0.0523929, "high": 0.0527805, "low": 0.05211, "close": 0.0527805, "volume": 244956.0, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 0.052752, "high": 0.0529397, "low": 0.0525404, "close": 0.0525404, "volume": 240409.0, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 0.0527238, "high": 0.0528162, "low": 0.0525903, "close": 0.0526345, "volume": 77822.0, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 0.052577, "high": 0.0526878, "low": 0.0524289, "close": 0.052643, "volume": 217376.0, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 0.0526269, "high": 0.0527484, "low": 0.0520622, "close": 0.0526445, "volume": 319550.0, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 0.0526103, "high": 0.0532988, "low": 0.0526103, "close": 0.0530358, "volume": 427942.0, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 0.0532763, "high": 0.0532817, "low": 0.0528461, "close": 0.0528993, "volume": 196677.0, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 0.0528993, "high": 0.0531538, "low": 0.0528055, "close": 0.0531538, "volume": 109772.0, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 0.0531538, "high": 0.0531538, "low": 0.0528461, "close": 0.0529651, "volume": 108586.0, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 0.0531369, "high": 0.0532568, "low": 0.0526255, "close": 0.0531885, "volume": 967296.0, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 0.0530216, "high": 0.0532043, "low": 0.0527523, "close": 0.0531835, "volume": 221728.0, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 0.0531835, "high": 0.0531835, "low": 0.0525948, "close": 0.0525948, "volume": 191722.0, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 0.0526109, "high": 0.0528554, "low": 0.0525384, "close": 0.0527335, "volume": 319215.0, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 0.0528321, "high": 0.053368, "low": 0.0528321, "close": 0.0533232, "volume": 218059.0, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 0.0533238, "high": 0.053877, "low": 0.0532411, "close": 0.053877, "volume": 762613.0, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 0.0538183, "high": 0.0538252, "low": 0.0534783, "close": 0.0536247, "volume": 248858.0, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 0.0534766, "high": 0.0540025, "low": 0.053318, "close": 0.0539333, "volume": 644347.0, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 0.0540351, "high": 0.0548341, "low": 0.053697, "close": 0.053697, "volume": 1121032.0, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 0.0537124, "high": 0.0539437, "low": 0.0536, "close": 0.0536786, "volume": 110813.0, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 0.0536767, "high": 0.0542105, "low": 0.0535208, "close": 0.0541294, "volume": 913151.0, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 0.053946, "high": 0.0540204, "low": 0.0537492, "close": 0.0537492, "volume": 151706.0, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 0.0538272, "high": 0.0542857, "low": 0.0535763, "close": 0.0542857, "volume": 337374.0, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 0.0542857, "high": 0.0543402, "low": 0.054156, "close": 0.0542546, "volume": 101581.0, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 0.0543181, "high": 0.0543181, "low": 0.054093, "close": 0.054093, "volume": 38062.0, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 0.054093, "high": 0.054093, "low": 0.053653, "close": 0.0536982, "volume": 139325.0, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 0.0538685, "high": 0.053946, "low": 0.0536133, "close": 0.0538469, "volume": 89729.0, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 0.0538635, "high": 0.0554099, "low": 0.053396, "close": 0.0554099, "volume": 1535987.0, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 0.0554099, "high": 0.0554099, "low": 0.0548446, "close": 0.0548446, "volume": 308039.0, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 0.0548175, "high": 0.0548175, "low": 0.0541936, "close": 0.0541936, "volume": 442678.0, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 0.0541936, "high": 0.0542784, "low": 0.0536842, "close": 0.0540953, "volume": 743632.0, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 0.0541464, "high": 0.0546285, "low": 0.0538371, "close": 0.0546285, "volume": 475322.0, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 0.054237, "high": 0.054522, "low": 0.0540685, "close": 0.0543765, "volume": 275052.0, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 0.0544401, "high": 0.0547114, "low": 0.0544379, "close": 0.0545537, "volume": 143004.0, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 0.0545537, "high": 0.0551837, "low": 0.0545369, "close": 0.0549579, "volume": 316416.0, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 0.0549186, "high": 0.0549345, "low": 0.0545208, "close": 0.0546076, "volume": 140841.0, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 0.054539, "high": 0.0547464, "low": 0.054388, "close": 0.054532, "volume": 710679.0, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 0.0545839, "high": 0.0547548, "low": 0.0545061, "close": 0.0546223, "volume": 2446497.0, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 0.0547849, "high": 0.0547979, "low": 0.0542693, "close": 0.0545645, "volume": 79854.0, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 0.0543596, "high": 0.0549092, "low": 0.0542, "close": 0.0547829, "volume": 1245908.0, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 0.0548963, "high": 0.0549149, "low": 0.0545628, "close": 0.054909, "volume": 131295.0, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 0.0548184, "high": 0.0548184, "low": 0.0543548, "close": 0.0543548, "volume": 244078.0, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 0.054472, "high": 0.054472, "low": 0.0539666, "close": 0.054375, "volume": 1155525.0, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 0.0544859, "high": 0.0545736, "low": 0.0542692, "close": 0.0545736, "volume": 1112674.0, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 0.0545, "high": 0.0545909, "low": 0.0542745, "close": 0.0542784, "volume": 730192.0, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 0.0542992, "high": 0.054586, "low": 0.0542992, "close": 0.0545105, "volume": 261095.0, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 0.0545105, "high": 0.0547729, "low": 0.0545105, "close": 0.0546619, "volume": 112824.0, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 0.0546619, "high": 0.0547713, "low": 0.0544759, "close": 0.0544759, "volume": 75906.0, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 0.0546837, "high": 0.0546837, "low": 0.054199, "close": 0.0542857, "volume": 87828.0, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 0.0542532, "high": 0.0547713, "low": 0.0542532, "close": 0.0544222, "volume": 94752.0, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 0.0544222, "high": 0.0545921, "low": 0.0543793, "close": 0.0545921, "volume": 29155.0, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 0.0546736, "high": 0.0546889, "low": 0.0542427, "close": 0.0542427, "volume": 89568.0, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 0.0542994, "high": 0.0542994, "low": 0.054, "close": 0.0542346, "volume": 240614.0, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 0.0542409, "high": 0.0542946, "low": 0.0540078, "close": 0.0540847, "volume": 55380.0, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 0.0539666, "high": 0.0542514, "low": 0.0534017, "close": 0.0538217, "volume": 608600.0, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 0.0537657, "high": 0.0538849, "low": 0.0533535, "close": 0.0537848, "volume": 314486.0, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 0.0536763, "high": 0.0538764, "low": 0.0535904, "close": 0.0537594, "volume": 142004.0, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 0.0537594, "high": 0.0541283, "low": 0.053592, "close": 0.0540748, "volume": 85976.0, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 0.0541677, "high": 0.0541677, "low": 0.0538038, "close": 0.0539399, "volume": 938634.0, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 0.0541296, "high": 0.0542167, "low": 0.0538424, "close": 0.0539757, "volume": 245860.0, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 0.0540423, "high": 0.0540423, "low": 0.0534625, "close": 0.0534625, "volume": 175162.0, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 0.0534625, "high": 0.0534625, "low": 0.0530379, "close": 0.0532115, "volume": 885030.0, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 0.0532115, "high": 0.0532883, "low": 0.052995, "close": 0.0532015, "volume": 235231.0, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 0.0532049, "high": 0.0533874, "low": 0.0531031, "close": 0.0532975, "volume": 38217.0, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 0.0533767, "high": 0.0535191, "low": 0.0532893, "close": 0.0534672, "volume": 53605.0, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 0.0536232, "high": 0.0537199, "low": 0.0534106, "close": 0.0535882, "volume": 736802.0, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 0.0535847, "high": 0.0537981, "low": 0.0534155, "close": 0.0534667, "volume": 427178.0, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 0.0534483, "high": 0.0534854, "low": 0.0532429, "close": 0.0533011, "volume": 296151.0, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 0.0533027, "high": 0.053752, "low": 0.0533027, "close": 0.0535029, "volume": 38662.0, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 0.0535423, "high": 0.0536653, "low": 0.0535171, "close": 0.0535349, "volume": 77323.0, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 0.0535717, "high": 0.0537459, "low": 0.0533702, "close": 0.0535415, "volume": 904430.0, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 0.053525, "high": 0.053525, "low": 0.0533441, "close": 0.0533441, "volume": 375684.0, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 0.0532494, "high": 0.0536218, "low": 0.0532494, "close": 0.0536218, "volume": 35605.0, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 0.0535605, "high": 0.053945, "low": 0.0534558, "close": 0.0539207, "volume": 23074.0, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 0.0539024, "high": 0.0542105, "low": 0.0536234, "close": 0.054, "volume": 336262.0, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 0.0542857, "high": 0.0547065, "low": 0.0542857, "close": 0.054649, "volume": 379177.0, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 0.0546463, "high": 0.054652, "low": 0.0539269, "close": 0.0543187, "volume": 457304.0, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 0.054326, "high": 0.0544859, "low": 0.0541947, "close": 0.0543603, "volume": 318572.0, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 0.0543146, "high": 0.0544397, "low": 0.0542477, "close": 0.0544186, "volume": 264201.0, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 0.0545035, "high": 0.0545035, "low": 0.0540473, "close": 0.0541151, "volume": 708240.0, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 0.0541151, "high": 0.0544444, "low": 0.0537855, "close": 0.0540726, "volume": 648709.0, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 0.0541047, "high": 0.0541047, "low": 0.0535614, "close": 0.0540718, "volume": 209785.0, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 0.0540242, "high": 0.0541951, "low": 0.0538169, "close": 0.0540852, "volume": 121005.0, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 0.0541951, "high": 0.0543742, "low": 0.0540489, "close": 0.0543327, "volume": 330764.0, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 0.0542679, "high": 0.0543327, "low": 0.0539044, "close": 0.0541628, "volume": 144751.0, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 0.0541669, "high": 0.0542421, "low": 0.0538922, "close": 0.054158, "volume": 200161.0, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 0.0540012, "high": 0.0542887, "low": 0.0539376, "close": 0.0540166, "volume": 155069.0, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 0.0542054, "high": 0.0545861, "low": 0.053899, "close": 0.0540323, "volume": 736649.0, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 0.0539025, "high": 0.0541842, "low": 0.0539025, "close": 0.0541842, "volume": 97272.0, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 0.053994, "high": 0.0541286, "low": 0.0538775, "close": 0.0541286, "volume": 203718.0, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 0.0541634, "high": 0.0541634, "low": 0.0538945, "close": 0.0539915, "volume": 442150.0, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 0.0540008, "high": 0.0541075, "low": 0.0538, "close": 0.0538993, "volume": 317883.0, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 0.0538, "high": 0.0539811, "low": 0.0536858, "close": 0.0537647, "volume": 188195.0, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 0.0537343, "high": 0.0544809, "low": 0.0537313, "close": 0.0541649, "volume": 301057.0, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 0.0541742, "high": 0.0543064, "low": 0.0539582, "close": 0.0542444, "volume": 151722.0, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 0.0542744, "high": 0.0544152, "low": 0.054055, "close": 0.0542605, "volume": 153507.0, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 0.0541608, "high": 0.054512, "low": 0.0541608, "close": 0.0542599, "volume": 750095.0, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 0.0541666, "high": 0.0542845, "low": 0.0540743, "close": 0.0542025, "volume": 112075.0, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 0.0542025, "high": 0.0542845, "low": 0.0540426, "close": 0.0541933, "volume": 133584.0, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 0.0541535, "high": 0.05441, "low": 0.0540796, "close": 0.0544087, "volume": 36534.0, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 0.0544333, "high": 0.0547247, "low": 0.0544333, "close": 0.0544675, "volume": 98543.0, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 0.0546891, "high": 0.0549666, "low": 0.0543232, "close": 0.0547469, "volume": 193208.0, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 0.0548181, "high": 0.0549865, "low": 0.054584, "close": 0.0545875, "volume": 58740.0, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 0.0546012, "high": 0.054693, "low": 0.05411, "close": 0.0541293, "volume": 125284.0, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 0.0541677, "high": 0.0556339, "low": 0.0539473, "close": 0.0551426, "volume": 1332624.0, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 0.055102, "high": 0.055102, "low": 0.0541602, "close": 0.0542571, "volume": 740878.0, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 0.0541602, "high": 0.054422, "low": 0.0540718, "close": 0.0541617, "volume": 169585.0, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 0.0543529, "high": 0.055, "low": 0.054119, "close": 0.0541369, "volume": 3370282.0, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 0.0542244, "high": 0.0545294, "low": 0.054076, "close": 0.0542342, "volume": 226141.0, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 0.0540718, "high": 0.0542749, "low": 0.0540699, "close": 0.0542636, "volume": 481578.0, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 0.0541819, "high": 0.0543839, "low": 0.0539428, "close": 0.0540005, "volume": 1209673.0, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 0.0540031, "high": 0.0542325, "low": 0.0540031, "close": 0.0540885, "volume": 51515.0, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 0.0540885, "high": 0.0542325, "low": 0.0540062, "close": 0.0541042, "volume": 141681.0, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 0.0540001, "high": 0.0540992, "low": 0.0539716, "close": 0.053975, "volume": 278011.0, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 0.0541042, "high": 0.0543353, "low": 0.0540597, "close": 0.054255, "volume": 416862.0, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 0.0543201, "high": 0.054553, "low": 0.0540809, "close": 0.0542913, "volume": 1112492.0, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 0.054192, "high": 0.0542462, "low": 0.0539, "close": 0.0539798, "volume": 124345.0, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 0.0539, "high": 0.0540878, "low": 0.053379, "close": 0.0535435, "volume": 732778.0, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 0.0535, "high": 0.0538772, "low": 0.0535, "close": 0.0537821, "volume": 86882.0, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 0.0537063, "high": 0.0540878, "low": 0.0537, "close": 0.0540878, "volume": 327243.0, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 0.0539415, "high": 0.0543755, "low": 0.0538775, "close": 0.0541036, "volume": 451498.0, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 0.0541875, "high": 0.0541875, "low": 0.0531669, "close": 0.0533579, "volume": 229058.0, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 0.0533579, "high": 0.0533579, "low": 0.0518025, "close": 0.0529226, "volume": 980492.0, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 0.0529205, "high": 0.0532958, "low": 0.0529205, "close": 0.0531203, "volume": 864147.0, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 0.0530587, "high": 0.0530587, "low": 0.0524957, "close": 0.0529241, "volume": 400260.0, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 0.0529241, "high": 0.0534482, "low": 0.0529241, "close": 0.0531384, "volume": 436136.0, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 0.0530354, "high": 0.0532887, "low": 0.0529323, "close": 0.0532545, "volume": 109966.0, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 0.0532145, "high": 0.0533722, "low": 0.0531436, "close": 0.0532855, "volume": 204327.0, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 0.0534324, "high": 0.0534881, "low": 0.0533805, "close": 0.0534881, "volume": 128273.0, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 0.053565, "high": 0.0537325, "low": 0.0533804, "close": 0.0537276, "volume": 116088.0, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 0.0537687, "high": 0.0538476, "low": 0.0531578, "close": 0.0531578, "volume": 128430.0, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 0.0531644, "high": 0.053387, "low": 0.0530255, "close": 0.053387, "volume": 56892.0, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 0.0534693, "high": 0.0536148, "low": 0.0532829, "close": 0.0532959, "volume": 250335.0, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 0.0532959, "high": 0.0534969, "low": 0.0530612, "close": 0.0530612, "volume": 352364.0, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 0.053205, "high": 0.0534645, "low": 0.0531732, "close": 0.0533109, "volume": 125688.0, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 0.0533111, "high": 0.0535274, "low": 0.0532678, "close": 0.0534988, "volume": 370849.0, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 0.053549, "high": 0.0538488, "low": 0.0531382, "close": 0.053177, "volume": 684075.0, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 0.0532149, "high": 0.0538888, "low": 0.0530666, "close": 0.0536327, "volume": 285236.0, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 0.0539, "high": 0.0540337, "low": 0.0536327, "close": 0.0540046, "volume": 478197.0, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 0.054005, "high": 0.0542172, "low": 0.0538841, "close": 0.0542172, "volume": 1370778.0, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 0.0542172, "high": 0.0542857, "low": 0.0538376, "close": 0.054252, "volume": 811969.0, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 0.0539705, "high": 0.0541712, "low": 0.0539349, "close": 0.0539349, "volume": 1098618.0, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 0.0540815, "high": 0.0542566, "low": 0.0538036, "close": 0.0538036, "volume": 565863.0, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 0.0539843, "high": 0.0541666, "low": 0.05392, "close": 0.054018, "volume": 394597.0, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 0.0541652, "high": 0.0545823, "low": 0.0539291, "close": 0.0540791, "volume": 1043426.0, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 0.0539148, "high": 0.0541959, "low": 0.0537152, "close": 0.053943, "volume": 323359.0, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 0.0541666, "high": 0.0544183, "low": 0.0538775, "close": 0.0540082, "volume": 209457.0, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 0.0539621, "high": 0.0541031, "low": 0.0537908, "close": 0.0539824, "volume": 143649.0, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 0.0539793, "high": 0.0660929, "low": 0.0539793, "close": 0.0627694, "volume": 23829155.0, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 0.0628947, "high": 0.070186, "low": 0.0617314, "close": 0.0667312, "volume": 30097958.0, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 0.0668101, "high": 0.0670131, "low": 0.0620246, "close": 0.0626654, "volume": 14090189.0, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 0.0626654, "high": 0.0643007, "low": 0.0609072, "close": 0.0612225, "volume": 8220633.0, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 0.0611736, "high": 0.0614173, "low": 0.0586334, "close": 0.060529, "volume": 10849954.0, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 0.0605155, "high": 0.060563, "low": 0.0587225, "close": 0.0590633, "volume": 7476568.0, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 0.0594455, "high": 0.0622313, "low": 0.0590526, "close": 0.060865, "volume": 8123200.0, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 0.0608651, "high": 0.0616666, "low": 0.058633, "close": 0.0588461, "volume": 3734619.0, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 0.0589523, "high": 0.0593683, "low": 0.0571052, "close": 0.0587785, "volume": 3505585.0, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 0.0590239, "high": 0.0592105, "low": 0.0577968, "close": 0.0585418, "volume": 2691302.0, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 0.0585418, "high": 0.0617014, "low": 0.0583674, "close": 0.0600002, "volume": 5202152.0, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 0.0598668, "high": 0.0601725, "low": 0.0588049, "close": 0.0593642, "volume": 3385403.0, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 0.05942, "high": 0.0609858, "low": 0.0592105, "close": 0.0604374, "volume": 3196221.0, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 0.0604663, "high": 0.0627264, "low": 0.0598888, "close": 0.0622481, "volume": 9199716.0, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 0.0622553, "high": 0.06299, "low": 0.0586758, "close": 0.0589267, "volume": 5492000.0, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 0.0592131, "high": 0.0599157, "low": 0.0583081, "close": 0.0594421, "volume": 1572301.0, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 0.0594939, "high": 0.0606811, "low": 0.0594026, "close": 0.0599016, "volume": 3046425.0, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 0.0602631, "high": 0.0606077, "low": 0.0592036, "close": 0.0602216, "volume": 2988000.0, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 0.0602888, "high": 0.060339, "low": 0.0590855, "close": 0.0590855, "volume": 1486682.0, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 0.0591698, "high": 0.0594334, "low": 0.0588564, "close": 0.0589214, "volume": 1228780.0, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 0.0588685, "high": 0.0591195, "low": 0.058313, "close": 0.0587055, "volume": 870043.0, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 0.0588102, "high": 0.0589896, "low": 0.0583673, "close": 0.0583673, "volume": 1401348.0, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 0.0584101, "high": 0.058906, "low": 0.0582919, "close": 0.0587356, "volume": 1367648.0, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 0.0586144, "high": 0.0588792, "low": 0.0580305, "close": 0.0588792, "volume": 1454357.0, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 0.0588571, "high": 0.0607273, "low": 0.0588474, "close": 0.0595845, "volume": 4716810.0, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 0.0597374, "high": 0.059984, "low": 0.0591052, "close": 0.059138, "volume": 1023621.0, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 0.0592665, "high": 0.0592665, "low": 0.0585987, "close": 0.0587972, "volume": 632866.0, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 0.0588998, "high": 0.0591052, "low": 0.0583673, "close": 0.0589149, "volume": 971655.0, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 0.0588504, "high": 0.0592762, "low": 0.0586241, "close": 0.0588377, "volume": 2292878.0, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 0.0588369, "high": 0.0593017, "low": 0.0587755, "close": 0.0589016, "volume": 926430.0, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 0.0591606, "high": 0.0591606, "low": 0.0584528, "close": 0.0586155, "volume": 545850.0, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 0.0585666, "high": 0.0587002, "low": 0.0582, "close": 0.0583501, "volume": 1110820.0, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 0.0582693, "high": 0.0585336, "low": 0.0580666, "close": 0.0580666, "volume": 548917.0, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 0.0580434, "high": 0.0581425, "low": 0.0575589, "close": 0.0578731, "volume": 964310.0, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 0.057782, "high": 0.057906, "low": 0.0575385, "close": 0.0577479, "volume": 617976.0, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 0.0577397, "high": 0.0579915, "low": 0.0575542, "close": 0.0578489, "volume": 580148.0, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 0.05775, "high": 0.0578932, "low": 0.0571809, "close": 0.0576125, "volume": 663375.0, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 0.0575297, "high": 0.0583333, "low": 0.0574367, "close": 0.0576978, "volume": 706215.0, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 0.0577193, "high": 0.0584026, "low": 0.0574758, "close": 0.057802, "volume": 883743.0, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 0.057821, "high": 0.059487, "low": 0.057821, "close": 0.0591709, "volume": 1565533.0, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 0.0591155, "high": 0.0595333, "low": 0.0588658, "close": 0.059208, "volume": 1342262.0, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 0.0591174, "high": 0.0591174, "low": 0.0583673, "close": 0.0583673, "volume": 626490.0, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 0.0584434, "high": 0.0589976, "low": 0.0582218, "close": 0.0589059, "volume": 680708.0, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 0.0588451, "high": 0.0593079, "low": 0.0584779, "close": 0.0592644, "volume": 596944.0, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 0.0593981, "high": 0.0594373, "low": 0.0588333, "close": 0.058881, "volume": 341289.0, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 0.0588756, "high": 0.0589955, "low": 0.058511, "close": 0.0586744, "volume": 474584.0, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 0.0588318, "high": 0.0591052, "low": 0.0584524, "close": 0.0584524, "volume": 311325.0, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 0.0585571, "high": 0.058746, "low": 0.0584312, "close": 0.0584312, "volume": 89020.0, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 0.0584312, "high": 0.0587754, "low": 0.0582921, "close": 0.0582921, "volume": 317869.0, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 0.058462, "high": 0.0590883, "low": 0.0582698, "close": 0.0583434, "volume": 1007598.0, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 0.0583544, "high": 0.0587755, "low": 0.0580885, "close": 0.0586519, "volume": 501417.0, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 0.0586627, "high": 0.0590332, "low": 0.0584614, "close": 0.0586006, "volume": 288462.0, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 0.0584867, "high": 0.0589778, "low": 0.0584694, "close": 0.0586026, "volume": 305119.0, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 0.0586006, "high": 0.0586462, "low": 0.0580005, "close": 0.0580005, "volume": 654807.0, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 0.0584004, "high": 0.0584004, "low": 0.0577374, "close": 0.0579345, "volume": 769720.0, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 0.0578287, "high": 0.0578287, "low": 0.0570549, "close": 0.0571901, "volume": 829090.0, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 0.0570814, "high": 0.0573849, "low": 0.0562017, "close": 0.0573849, "volume": 1415794.0, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 0.0574185, "high": 0.0577405, "low": 0.0568989, "close": 0.0572555, "volume": 1672348.0, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 0.0571988, "high": 0.0571988, "low": 0.0566141, "close": 0.0567467, "volume": 579437.0, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 0.0567467, "high": 0.0573684, "low": 0.0565566, "close": 0.0566707, "volume": 1162805.0, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 0.0566531, "high": 0.0566531, "low": 0.0559859, "close": 0.0564437, "volume": 750745.0, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 0.0563116, "high": 0.0567346, "low": 0.0555157, "close": 0.0555157, "volume": 4053849.0, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 0.0555102, "high": 0.0561111, "low": 0.0551267, "close": 0.0552232, "volume": 3054743.0, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 0.0552306, "high": 0.0565131, "low": 0.0551559, "close": 0.0561145, "volume": 2132977.0, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 0.0562007, "high": 0.0568911, "low": 0.0562007, "close": 0.0566933, "volume": 2330352.0, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 0.0566634, "high": 0.0568071, "low": 0.0564738, "close": 0.0566718, "volume": 128154.0, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 0.0566993, "high": 0.056739, "low": 0.056512, "close": 0.0566244, "volume": 115790.0, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 0.0566502, "high": 0.0570352, "low": 0.0566193, "close": 0.0567421, "volume": 675101.0, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 0.0567184, "high": 0.0568634, "low": 0.056352, "close": 0.0565221, "volume": 256366.0, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 0.0565608, "high": 0.056758, "low": 0.0564075, "close": 0.0566705, "volume": 190733.0, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 0.0567583, "high": 0.0572716, "low": 0.0565655, "close": 0.0571244, "volume": 239076.0, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 0.0570296, "high": 0.0573288, "low": 0.0570111, "close": 0.0572489, "volume": 107029.0, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 0.057318, "high": 0.057318, "low": 0.0569574, "close": 0.0571251, "volume": 140484.0, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 0.0568618, "high": 0.056975, "low": 0.056554, "close": 0.0565566, "volume": 194947.0, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 0.0566255, "high": 0.0570902, "low": 0.0562105, "close": 0.0563836, "volume": 1376179.0, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 0.0565381, "high": 0.0574553, "low": 0.0565381, "close": 0.0568817, "volume": 559407.0, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 0.0573288, "high": 0.0573288, "low": 0.0569491, "close": 0.0571383, "volume": 325645.0, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 0.0571383, "high": 0.0571383, "low": 0.0566356, "close": 0.0566356, "volume": 52821.0, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 0.0567072, "high": 0.0572703, "low": 0.0565167, "close": 0.0571804, "volume": 242364.0, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 0.05725, "high": 0.0582281, "low": 0.0570907, "close": 0.0574608, "volume": 602711.0, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 0.05755, "high": 0.0578593, "low": 0.0571428, "close": 0.0571428, "volume": 226849.0, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 0.0571428, "high": 0.0573066, "low": 0.0569446, "close": 0.0570236, "volume": 189279.0, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 0.056956, "high": 0.0570017, "low": 0.0568641, "close": 0.0568831, "volume": 357842.0, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 0.0571372, "high": 0.0574014, "low": 0.0570297, "close": 0.057295, "volume": 163405.0, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 0.0573067, "high": 0.0574666, "low": 0.0571233, "close": 0.0571961, "volume": 46216.0, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 0.0571961, "high": 0.057551, "low": 0.057063, "close": 0.0573842, "volume": 384182.0, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 0.0574709, "high": 0.057551, "low": 0.0570711, "close": 0.0570711, "volume": 215054.0, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 0.0569763, "high": 0.0574097, "low": 0.0566964, "close": 0.0571895, "volume": 215957.0, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 0.05717, "high": 0.0576315, "low": 0.0565721, "close": 0.0575143, "volume": 943330.0, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 0.0574724, "high": 0.0580604, "low": 0.057281, "close": 0.0580604, "volume": 1257314.0, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 0.0580052, "high": 0.0593058, "low": 0.0576924, "close": 0.0577755, "volume": 3731706.0, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 0.0577755, "high": 0.0579194, "low": 0.0568125, "close": 0.0568125, "volume": 334660.0, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 0.0568035, "high": 0.0571033, "low": 0.0565, "close": 0.0565483, "volume": 228786.0, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 0.0564682, "high": 0.0569373, "low": 0.0562626, "close": 0.0567426, "volume": 518248.0, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 0.0569264, "high": 0.0570243, "low": 0.0565172, "close": 0.0570243, "volume": 99770.0, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 0.0570243, "high": 0.057674, "low": 0.0570243, "close": 0.057674, "volume": 204946.0, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 0.0576592, "high": 0.0582324, "low": 0.0574, "close": 0.0579813, "volume": 686108.0, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 0.0580019, "high": 0.0582842, "low": 0.0575481, "close": 0.0582842, "volume": 390289.0, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 0.0583049, "high": 0.0584545, "low": 0.0574647, "close": 0.0575464, "volume": 977650.0, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 0.0575464, "high": 0.0576162, "low": 0.057016, "close": 0.0574836, "volume": 386874.0, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 0.057551, "high": 0.0580084, "low": 0.0573838, "close": 0.0579263, "volume": 676224.0, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 0.0580338, "high": 0.0582405, "low": 0.0577041, "close": 0.0578338, "volume": 709508.0, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 0.0578542, "high": 0.058185, "low": 0.0576063, "close": 0.0576063, "volume": 495093.0, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 0.0577403, "high": 0.0581578, "low": 0.057671, "close": 0.057671, "volume": 379012.0, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 0.057671, "high": 0.0581325, "low": 0.057671, "close": 0.0579538, "volume": 529352.0, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 0.0580764, "high": 0.0581736, "low": 0.0578703, "close": 0.0581556, "volume": 760717.0, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 0.0581662, "high": 0.0588333, "low": 0.0580684, "close": 0.0583094, "volume": 2728996.0, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 0.058347, "high": 0.0588075, "low": 0.058, "close": 0.0582455, "volume": 3313005.0, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 0.0583888, "high": 0.06069, "low": 0.0581404, "close": 0.0600231, "volume": 3920673.0, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 0.0600231, "high": 0.0602589, "low": 0.0585231, "close": 0.0599204, "volume": 7057782.0, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 0.0601089, "high": 0.060708, "low": 0.0590156, "close": 0.0602197, "volume": 6259037.0, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 0.0601769, "high": 0.0606327, "low": 0.058996, "close": 0.0592617, "volume": 2157059.0, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 0.0592617, "high": 0.0595199, "low": 0.0589426, "close": 0.0592, "volume": 789397.0, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 0.0592409, "high": 0.0596842, "low": 0.0589866, "close": 0.0595727, "volume": 331373.0, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 0.0597025, "high": 0.0597811, "low": 0.0587717, "close": 0.0587718, "volume": 976518.0, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 0.0588371, "high": 0.0591387, "low": 0.0586541, "close": 0.0591387, "volume": 604328.0, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 0.0591483, "high": 0.0593017, "low": 0.058644, "close": 0.0593017, "volume": 514808.0, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 0.0593111, "high": 0.0593111, "low": 0.0580636, "close": 0.0582874, "volume": 943132.0, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 0.0583993, "high": 0.0595412, "low": 0.0581066, "close": 0.0586991, "volume": 3241551.0, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 0.0583, "high": 0.0595774, "low": 0.0583, "close": 0.0595774, "volume": 850774.0, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 0.0594425, "high": 0.060708, "low": 0.0587106, "close": 0.0587106, "volume": 3539988.0, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 0.0587055, "high": 0.059136, "low": 0.0585513, "close": 0.059136, "volume": 528161.0, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 0.0590588, "high": 0.0599996, "low": 0.0590588, "close": 0.0593188, "volume": 676889.0, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 0.0593182, "high": 0.0652, "low": 0.0593182, "close": 0.0650326, "volume": 12011412.0, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 0.0650326, "high": 0.065352, "low": 0.0593082, "close": 0.0607224, "volume": 18127443.0, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 0.06047, "high": 0.0619219, "low": 0.0596596, "close": 0.0609939, "volume": 5485665.0, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 0.0611095, "high": 0.0622101, "low": 0.0604476, "close": 0.061842, "volume": 5492205.0, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 0.0613668, "high": 0.0616802, "low": 0.0608033, "close": 0.0611823, "volume": 1626282.0, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 0.0611522, "high": 0.062727, "low": 0.0604343, "close": 0.0625112, "volume": 3228941.0, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 0.0626482, "high": 0.0628141, "low": 0.0610408, "close": 0.0621949, "volume": 3884391.0, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 0.0621949, "high": 0.0623186, "low": 0.0612718, "close": 0.0617622, "volume": 2035979.0, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 0.0617641, "high": 0.0629082, "low": 0.0612133, "close": 0.0625481, "volume": 1103900.0, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 0.0626144, "high": 0.0636891, "low": 0.0622938, "close": 0.0626345, "volume": 4132191.0, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 0.0625168, "high": 0.0646726, "low": 0.0624675, "close": 0.0644284, "volume": 8235545.0, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 0.0646668, "high": 0.0674102, "low": 0.0625846, "close": 0.0632198, "volume": 21660846.0, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 0.0633333, "high": 0.0646668, "low": 0.0630459, "close": 0.0646668, "volume": 3836670.0, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 0.0647385, "high": 0.0662031, "low": 0.0644736, "close": 0.0660183, "volume": 9133758.0, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 0.0658954, "high": 0.0669, "low": 0.0648461, "close": 0.0652679, "volume": 3670195.0, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 0.0652433, "high": 0.0654881, "low": 0.06325, "close": 0.0649674, "volume": 4128673.0, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 0.0649999, "high": 0.065139, "low": 0.063848, "close": 0.0643289, "volume": 1705885.0, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 0.0642807, "high": 0.0648511, "low": 0.0614356, "close": 0.0617947, "volume": 2108860.0, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 0.061923, "high": 0.0619332, "low": 0.0605555, "close": 0.0610904, "volume": 5861435.0, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 0.061, "high": 0.0617522, "low": 0.0602242, "close": 0.0607384, "volume": 1933716.0, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 0.0607, "high": 0.0607, "low": 0.0587755, "close": 0.0600802, "volume": 2541668.0, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 0.0600729, "high": 0.0611121, "low": 0.0591807, "close": 0.0595412, "volume": 2567081.0, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 0.0593071, "high": 0.0597817, "low": 0.0580394, "close": 0.0586239, "volume": 1418146.0, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 0.0584694, "high": 0.0593017, "low": 0.0571997, "close": 0.0592508, "volume": 3769497.0, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 0.0589426, "high": 0.060642, "low": 0.0589, "close": 0.0599514, "volume": 4995474.0, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 0.0597368, "high": 0.0605294, "low": 0.0589426, "close": 0.0590965, "volume": 3592452.0, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 0.0591357, "high": 0.0595281, "low": 0.0582342, "close": 0.0585316, "volume": 2490841.0, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 0.0584923, "high": 0.0601504, "low": 0.0581794, "close": 0.0601142, "volume": 3427878.0, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 0.0599847, "high": 0.0599847, "low": 0.0585, "close": 0.058788, "volume": 1934525.0, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 0.058749, "high": 0.0598957, "low": 0.0585, "close": 0.0590588, "volume": 1709811.0, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 0.0589426, "high": 0.0596332, "low": 0.0583, "close": 0.0592019, "volume": 5512487.0, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 0.0594372, "high": 0.0601142, "low": 0.0590588, "close": 0.0596741, "volume": 641528.0, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 0.0596741, "high": 0.0603158, "low": 0.0594875, "close": 0.0597179, "volume": 2273802.0, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 0.059676, "high": 0.0603305, "low": 0.0595381, "close": 0.0602512, "volume": 598972.0, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 0.0599006, "high": 0.0602235, "low": 0.0586984, "close": 0.0586984, "volume": 853068.0, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 0.0590631, "high": 0.0603425, "low": 0.058644, "close": 0.0600322, "volume": 1189498.0, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 0.0600048, "high": 0.0606945, "low": 0.0596596, "close": 0.0603533, "volume": 1285142.0, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 0.0601593, "high": 0.0608428, "low": 0.0601593, "close": 0.0607126, "volume": 505739.0, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 0.0607435, "high": 0.0611623, "low": 0.0601533, "close": 0.0610123, "volume": 1390561.0, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 0.061175, "high": 0.062293, "low": 0.061053, "close": 0.0613351, "volume": 3107730.0, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 0.0614187, "high": 0.0622136, "low": 0.0608625, "close": 0.061243, "volume": 2561097.0, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 0.0612444, "high": 0.0615965, "low": 0.0609397, "close": 0.0609613, "volume": 614839.0, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 0.0610322, "high": 0.0614253, "low": 0.0609471, "close": 0.0611744, "volume": 228946.0, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 0.0610973, "high": 0.0617008, "low": 0.060708, "close": 0.0608821, "volume": 169018.0, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 0.0609927, "high": 0.0614735, "low": 0.0607357, "close": 0.0607357, "volume": 704132.0, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 0.060708, "high": 0.0608034, "low": 0.0602694, "close": 0.0606707, "volume": 529491.0, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 0.0606528, "high": 0.0610534, "low": 0.0604602, "close": 0.0604602, "volume": 325715.0, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 0.0607111, "high": 0.0613851, "low": 0.0607111, "close": 0.0613573, "volume": 104722.0, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 0.0612182, "high": 0.0613455, "low": 0.060994, "close": 0.060994, "volume": 120408.0, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 0.0612444, "high": 0.061425, "low": 0.0610607, "close": 0.0613144, "volume": 897687.0, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 0.0612563, "high": 0.0616335, "low": 0.0610619, "close": 0.0614751, "volume": 539239.0, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 0.0616605, "high": 0.0618331, "low": 0.061, "close": 0.0610655, "volume": 747786.0, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 0.0611496, "high": 0.0613662, "low": 0.060783, "close": 0.0609524, "volume": 456615.0, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 0.060955, "high": 0.0612215, "low": 0.0608146, "close": 0.0610023, "volume": 220475.0, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 0.0610023, "high": 0.0611593, "low": 0.0606293, "close": 0.0606293, "volume": 130354.0, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 0.0606293, "high": 0.0612065, "low": 0.0605555, "close": 0.0607677, "volume": 358560.0, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 0.0607, "high": 0.0613937, "low": 0.0604113, "close": 0.0611974, "volume": 759406.0, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 0.0612583, "high": 0.0614923, "low": 0.0605576, "close": 0.0614148, "volume": 639411.0, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 0.0614653, "high": 0.0619404, "low": 0.0611121, "close": 0.0617533, "volume": 866346.0, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 0.0617459, "high": 0.0623446, "low": 0.0614297, "close": 0.0618954, "volume": 964843.0, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 0.0620198, "high": 0.0620198, "low": 0.0612094, "close": 0.0612094, "volume": 985391.0, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 0.06134, "high": 0.0616284, "low": 0.0611121, "close": 0.0615301, "volume": 341455.0, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 0.0615881, "high": 0.0618421, "low": 0.0612564, "close": 0.0613036, "volume": 358927.0, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 0.0613011, "high": 0.061429, "low": 0.0610538, "close": 0.0613604, "volume": 190518.0, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 0.061446, "high": 0.061446, "low": 0.061, "close": 0.061, "volume": 270113.0, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 0.061, "high": 0.061078, "low": 0.0607711, "close": 0.0609408, "volume": 266014.0, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 0.0607623, "high": 0.0642534, "low": 0.0606533, "close": 0.0631504, "volume": 11526210.0, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 0.0631511, "high": 0.0635567, "low": 0.0614514, "close": 0.0616274, "volume": 671555.0, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 0.0616274, "high": 0.0629082, "low": 0.0616274, "close": 0.0629082, "volume": 485141.0, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 0.0628808, "high": 0.0629323, "low": 0.0623158, "close": 0.062769, "volume": 179837.0, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 0.0628579, "high": 0.0628579, "low": 0.0621363, "close": 0.0621363, "volume": 172315.0, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 0.0623715, "high": 0.0623715, "low": 0.0613668, "close": 0.0615909, "volume": 1280034.0, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 0.0617407, "high": 0.0618409, "low": 0.0612076, "close": 0.0612076, "volume": 351195.0, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 0.0612076, "high": 0.0615158, "low": 0.0610032, "close": 0.0611317, "volume": 391246.0, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 0.0614923, "high": 0.0616143, "low": 0.060939, "close": 0.0615262, "volume": 148524.0, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 0.0615262, "high": 0.0616143, "low": 0.0607845, "close": 0.061349, "volume": 280884.0, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 0.0614736, "high": 0.0617243, "low": 0.0612401, "close": 0.0615622, "volume": 305001.0, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 0.0615721, "high": 0.0619498, "low": 0.0614718, "close": 0.0615265, "volume": 331173.0, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 0.0618305, "high": 0.0619735, "low": 0.0614718, "close": 0.0614718, "volume": 157272.0, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 0.0616999, "high": 0.0619404, "low": 0.0615681, "close": 0.0618205, "volume": 469484.0, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 0.0618205, "high": 0.0623204, "low": 0.0616257, "close": 0.0623203, "volume": 430284.0, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 0.0623203, "high": 0.0623203, "low": 0.0614719, "close": 0.0614719, "volume": 858958.0, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 0.0614719, "high": 0.06174, "low": 0.0608471, "close": 0.061725, "volume": 327962.0, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 0.0616732, "high": 0.0616732, "low": 0.0609985, "close": 0.0611833, "volume": 772960.0, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 0.0613568, "high": 0.0615595, "low": 0.0612853, "close": 0.0615595, "volume": 173084.0, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 0.0615225, "high": 0.0619404, "low": 0.0613335, "close": 0.0618838, "volume": 1190707.0, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 0.0618168, "high": 0.0621923, "low": 0.06174, "close": 0.0619461, "volume": 525766.0, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 0.0619399, "high": 0.0623346, "low": 0.0618234, "close": 0.0620188, "volume": 596609.0, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 0.0620188, "high": 0.0625234, "low": 0.0619566, "close": 0.0620745, "volume": 1341413.0, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 0.0621574, "high": 0.0621943, "low": 0.0619103, "close": 0.0620785, "volume": 411843.0, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 0.0620786, "high": 0.06516, "low": 0.0619349, "close": 0.0632363, "volume": 11768481.0, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 0.0633076, "high": 0.0648883, "low": 0.0628888, "close": 0.0632235, "volume": 1086159.0, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 0.0633506, "high": 0.063804, "low": 0.0633453, "close": 0.0637497, "volume": 803601.0, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 0.0634095, "high": 0.063669, "low": 0.0631005, "close": 0.0635181, "volume": 465342.0, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 0.0635237, "high": 0.0643239, "low": 0.063421, "close": 0.06385, "volume": 715303.0, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 0.0639145, "high": 0.0639918, "low": 0.0628947, "close": 0.0629619, "volume": 656978.0, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 0.0629766, "high": 0.0629766, "low": 0.0624305, "close": 0.0629259, "volume": 740728.0, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 0.0628435, "high": 0.063421, "low": 0.0627374, "close": 0.063098, "volume": 208090.0, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 0.06301, "high": 0.0633923, "low": 0.0627248, "close": 0.0632128, "volume": 430579.0, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 0.0633457, "high": 0.0634406, "low": 0.0626327, "close": 0.0629238, "volume": 458928.0, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 0.0630283, "high": 0.0645813, "low": 0.0629232, "close": 0.0637166, "volume": 2742352.0, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 0.0636643, "high": 0.0644139, "low": 0.0629633, "close": 0.0642528, "volume": 1803207.0, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 0.0642528, "high": 0.0644672, "low": 0.0636071, "close": 0.0642198, "volume": 4844634.0, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 0.0642879, "high": 0.06435, "low": 0.0634683, "close": 0.0634899, "volume": 1031889.0, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 0.063421, "high": 0.0635568, "low": 0.063288, "close": 0.0635566, "volume": 189691.0, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 0.0633853, "high": 0.0637154, "low": 0.0630472, "close": 0.0630503, "volume": 401966.0, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 0.0631376, "high": 0.0641786, "low": 0.0630565, "close": 0.0640295, "volume": 359638.0, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 0.0639886, "high": 0.0678257, "low": 0.063421, "close": 0.0664506, "volume": 12023246.0, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 0.0665, "high": 0.068651, "low": 0.0656679, "close": 0.0675777, "volume": 17503500.0, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 0.0673794, "high": 0.0676168, "low": 0.0662778, "close": 0.0663, "volume": 3538843.0, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 0.0665747, "high": 0.0666041, "low": 0.0656085, "close": 0.0657993, "volume": 2584128.0, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 0.0660953, "high": 0.0663177, "low": 0.0646753, "close": 0.0647474, "volume": 2796977.0, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 0.0648983, "high": 0.065868, "low": 0.0641071, "close": 0.0653046, "volume": 1072972.0, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 0.0655016, "high": 0.0676973, "low": 0.0652076, "close": 0.0664506, "volume": 2724331.0, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 0.0664506, "high": 0.0665399, "low": 0.0653351, "close": 0.0663367, "volume": 1720615.0, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 0.0661377, "high": 0.0678632, "low": 0.0661307, "close": 0.066922, "volume": 2472270.0, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 0.0669821, "high": 0.0710584, "low": 0.0669821, "close": 0.0696987, "volume": 15169672.0, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 0.0698771, "high": 0.0763502, "low": 0.0698771, "close": 0.0754059, "volume": 16885704.0, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 0.0757244, "high": 0.08, "low": 0.074107, "close": 0.0745082, "volume": 20986439.0, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 0.0747086, "high": 0.0758384, "low": 0.0719174, "close": 0.0725933, "volume": 13733810.0, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 0.0725512, "high": 0.0728753, "low": 0.0702962, "close": 0.0718944, "volume": 6604350.0, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 0.0720649, "high": 0.0746139, "low": 0.0714682, "close": 0.0720288, "volume": 7139373.0, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 0.0722941, "high": 0.0739205, "low": 0.0707759, "close": 0.0714875, "volume": 4681775.0, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 0.0716, "high": 0.0744082, "low": 0.0703436, "close": 0.0744082, "volume": 2292311.0, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 0.0743729, "high": 0.0766245, "low": 0.0729814, "close": 0.0736181, "volume": 14615201.0, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 0.073871, "high": 0.0754448, "low": 0.0731612, "close": 0.0747342, "volume": 2988082.0, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 0.0745965, "high": 0.0756502, "low": 0.0735579, "close": 0.0737294, "volume": 2315634.0, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 0.0738279, "high": 0.07644, "low": 0.0738189, "close": 0.0762507, "volume": 4885620.0, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 0.0761903, "high": 0.0788167, "low": 0.0753903, "close": 0.0780845, "volume": 7833021.0, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 0.0780845, "high": 0.0780902, "low": 0.0738069, "close": 0.0741342, "volume": 6349433.0, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 0.0742872, "high": 0.0759351, "low": 0.0734586, "close": 0.0743239, "volume": 5403144.0, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 0.074222, "high": 0.0754059, "low": 0.0726664, "close": 0.0738561, "volume": 6430090.0, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 0.0738844, "high": 0.0745145, "low": 0.0728082, "close": 0.0734328, "volume": 5234177.0, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 0.073455, "high": 0.0741455, "low": 0.0715608, "close": 0.0723736, "volume": 5554228.0, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 0.0725, "high": 0.0735231, "low": 0.0724524, "close": 0.0733705, "volume": 2203181.0, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 0.0732718, "high": 0.0732994, "low": 0.0720616, "close": 0.072147, "volume": 4251874.0, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 0.0720151, "high": 0.0725069, "low": 0.0716081, "close": 0.071857, "volume": 1746551.0, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 0.0716666, "high": 0.0722222, "low": 0.0709417, "close": 0.0715902, "volume": 830324.0, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 0.0711538, "high": 0.0739446, "low": 0.0711139, "close": 0.0731185, "volume": 4116698.0, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 0.0730657, "high": 0.0739651, "low": 0.0725617, "close": 0.0732148, "volume": 1825372.0, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 0.0732317, "high": 0.0736153, "low": 0.0706797, "close": 0.0708508, "volume": 4276070.0, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 0.0708508, "high": 0.0709551, "low": 0.0688227, "close": 0.0693117, "volume": 1525095.0, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 0.0693117, "high": 0.071314, "low": 0.0693076, "close": 0.0708677, "volume": 1109969.0, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 0.0709008, "high": 0.0724411, "low": 0.0709008, "close": 0.0721044, "volume": 760324.0, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 0.0719931, "high": 0.072, "low": 0.0702089, "close": 0.0702377, "volume": 2370865.0, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 0.0703416, "high": 0.0710856, "low": 0.0695938, "close": 0.0703463, "volume": 1870763.0, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 0.07012, "high": 0.0704, "low": 0.0693178, "close": 0.0695067, "volume": 829359.0, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 0.0694444, "high": 0.0704292, "low": 0.0685204, "close": 0.0703369, "volume": 588915.0, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 0.0702202, "high": 0.0714284, "low": 0.0698986, "close": 0.07139, "volume": 1027305.0, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 0.0711431, "high": 0.0716666, "low": 0.0708952, "close": 0.0711912, "volume": 1691226.0, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 0.0710423, "high": 0.0716899, "low": 0.0705689, "close": 0.0705689, "volume": 811949.0, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 0.0707332, "high": 0.0707332, "low": 0.06989, "close": 0.0704631, "volume": 1115719.0, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 0.0704525, "high": 0.071345, "low": 0.0703703, "close": 0.0710921, "volume": 1270509.0, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 0.0710078, "high": 0.0719107, "low": 0.0707916, "close": 0.0712652, "volume": 1363919.0, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 0.0714017, "high": 0.0714017, "low": 0.0705336, "close": 0.0707049, "volume": 2527411.0, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 0.0709333, "high": 0.073132, "low": 0.0707164, "close": 0.0725867, "volume": 4903769.0, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 0.0726315, "high": 0.0775565, "low": 0.0721477, "close": 0.0748176, "volume": 13803808.0, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 0.0750232, "high": 0.0761361, "low": 0.0734269, "close": 0.074035, "volume": 8045767.0, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 0.0741334, "high": 0.0742439, "low": 0.0732, "close": 0.0735786, "volume": 1702759.0, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 0.0735791, "high": 0.0747731, "low": 0.0733743, "close": 0.0746566, "volume": 607448.0, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 0.0747731, "high": 0.0753462, "low": 0.0730717, "close": 0.0733134, "volume": 2006780.0, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 0.0732088, "high": 0.0736327, "low": 0.0724084, "close": 0.0727946, "volume": 1081400.0, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 0.0728887, "high": 0.0738887, "low": 0.0722967, "close": 0.0730069, "volume": 669130.0, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 0.0730658, "high": 0.0740999, "low": 0.0719744, "close": 0.0734, "volume": 2073392.0, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 0.07342, "high": 0.0747742, "low": 0.0730657, "close": 0.0746268, "volume": 1774866.0, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 0.0745697, "high": 0.0796114, "low": 0.0741334, "close": 0.077444, "volume": 14319126.0, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 0.077444, "high": 0.0784639, "low": 0.0761111, "close": 0.0775732, "volume": 6522571.0, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 0.0775486, "high": 0.0775504, "low": 0.0756396, "close": 0.0769079, "volume": 3677855.0, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 0.0769994, "high": 0.0813676, "low": 0.0766368, "close": 0.0793004, "volume": 19775558.0, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 0.0794408, "high": 0.0822129, "low": 0.0785215, "close": 0.0803372, "volume": 13160396.0, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 0.0802321, "high": 0.0825185, "low": 0.0791507, "close": 0.0815268, "volume": 7179333.0, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 0.0816417, "high": 0.0962829, "low": 0.0816417, "close": 0.0908693, "volume": 63073817.0, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 0.0910754, "high": 0.0940501, "low": 0.0888051, "close": 0.0912025, "volume": 26203223.0, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 0.0909335, "high": 0.0923531, "low": 0.0861478, "close": 0.0877885, "volume": 11339964.0, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 0.087593, "high": 0.0900527, "low": 0.0861472, "close": 0.0894674, "volume": 9771853.0, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 0.0895431, "high": 0.0923076, "low": 0.0888581, "close": 0.0914085, "volume": 8684981.0, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 0.0912621, "high": 0.0944507, "low": 0.0899026, "close": 0.0906799, "volume": 11918372.0, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 0.0905195, "high": 0.0926369, "low": 0.0884615, "close": 0.0910927, "volume": 4592877.0, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 0.091452, "high": 0.0956394, "low": 0.0901064, "close": 0.0944138, "volume": 13384690.0, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 0.0946153, "high": 0.1061636, "low": 0.0922717, "close": 0.1049999, "volume": 37435337.0, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 0.1051705, "high": 0.1208936, "low": 0.1048503, "close": 0.1078824, "volume": 71639672.0, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 0.107754, "high": 0.1150736, "low": 0.1056635, "close": 0.1139577, "volume": 25466401.0, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 0.1140496, "high": 0.1169999, "low": 0.1097765, "close": 0.1117159, "volume": 16533521.0, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 0.1116213, "high": 0.1142913, "low": 0.1083001, "close": 0.1110317, "volume": 12702333.0, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 0.1111828, "high": 0.125, "low": 0.1105636, "close": 0.1224999, "volume": 18042003.0, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 0.1222415, "high": 0.1388583, "low": 0.1180196, "close": 0.131, "volume": 60410466.0, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 0.1310279, "high": 0.1356087, "low": 0.1274249, "close": 0.129168, "volume": 25000994.0, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 0.1292011, "high": 0.1451936, "low": 0.1292011, "close": 0.1337969, "volume": 33211497.0, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 0.1337969, "high": 0.1386042, "low": 0.1186596, "close": 0.1287821, "volume": 28856891.0, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 0.1287821, "high": 0.1347702, "low": 0.1263729, "close": 0.132, "volume": 10878055.0, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 0.1316794, "high": 0.1443174, "low": 0.1309644, "close": 0.1435, "volume": 18345381.0, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 0.143329, "high": 0.1448434, "low": 0.1313955, "close": 0.1315227, "volume": 19961415.0, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 0.1326315, "high": 0.136611, "low": 0.1264656, "close": 0.1297041, "volume": 21454922.0, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 0.1292073, "high": 0.1297697, "low": 0.1168, "close": 0.1256782, "volume": 34355636.0, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 0.1254736, "high": 0.134, "low": 0.1225992, "close": 0.133288, "volume": 27595149.0, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 0.1333567, "high": 0.1348741, "low": 0.1264987, "close": 0.1297437, "volume": 15025721.0, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 0.130369, "high": 0.1333464, "low": 0.1249998, "close": 0.127018, "volume": 11841799.0, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 0.1266679, "high": 0.1293583, "low": 0.1237324, "close": 0.1254141, "volume": 9124247.0, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 0.1254198, "high": 0.1258372, "low": 0.1081039, "close": 0.1163501, "volume": 26020971.0, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 0.1162883, "high": 0.1162883, "low": 0.106, "close": 0.1125788, "volume": 36056670.0, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 0.1125788, "high": 0.1238715, "low": 0.112, "close": 0.1227167, "volume": 20430223.0, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 0.1227167, "high": 0.1309512, "low": 0.1207685, "close": 0.1254858, "volume": 15668158.0, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 0.1251062, "high": 0.1272753, "low": 0.1175122, "close": 0.1215717, "volume": 8837556.0, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 0.1214791, "high": 0.134701, "low": 0.1199817, "close": 0.1286774, "volume": 22075197.0, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 0.1288365, "high": 0.1315562, "low": 0.125417, "close": 0.1275409, "volume": 9372013.0, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 0.1271931, "high": 0.1303839, "low": 0.1242429, "close": 0.128315, "volume": 8722369.0, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 0.1279023, "high": 0.131, "low": 0.1248547, "close": 0.1286544, "volume": 10133935.0, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 0.1288895, "high": 0.1442903, "low": 0.1275613, "close": 0.1386461, "volume": 33806946.0, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 0.1388929, "high": 0.143743, "low": 0.1357806, "close": 0.135862, "volume": 23296354.0, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 0.1360214, "high": 0.1384983, "low": 0.1304762, "close": 0.136054, "volume": 13676732.0, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 0.1365507, "high": 0.1385544, "low": 0.1325486, "close": 0.1364598, "volume": 7038506.0, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 0.1364001, "high": 0.1386295, "low": 0.1302744, "close": 0.1311815, "volume": 6579576.0, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 0.1314795, "high": 0.1340371, "low": 0.129342, "close": 0.1323091, "volume": 4762187.0, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 0.1323091, "high": 0.1323091, "low": 0.1256839, "close": 0.125898, "volume": 3402003.0, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 0.1261674, "high": 0.1300319, "low": 0.1249011, "close": 0.1288272, "volume": 5921251.0, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 0.1291428, "high": 0.133956, "low": 0.128429, "close": 0.1311627, "volume": 5154534.0, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 0.1309241, "high": 0.135, "low": 0.1302704, "close": 0.1331798, "volume": 4552782.0, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 0.1330159, "high": 0.1338298, "low": 0.1310951, "close": 0.1328201, "volume": 2051523.0, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 0.1328201, "high": 0.1340549, "low": 0.1302389, "close": 0.1330372, "volume": 3005481.0, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 0.1332, "high": 0.1415004, "low": 0.1319934, "close": 0.1367053, "volume": 10631678.0, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 0.1367053, "high": 0.141534, "low": 0.1354049, "close": 0.1385457, "volume": 8956059.0, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 0.1385457, "high": 0.151, "low": 0.13777, "close": 0.1506276, "volume": 32297577.0, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 0.1506276, "high": 0.1768739, "low": 0.1486178, "close": 0.1680703, "volume": 71731847.0, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 0.16825, "high": 0.1940549, "low": 0.16825, "close": 0.1847366, "volume": 59934187.0, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 0.1842702, "high": 0.1905534, "low": 0.1761558, "close": 0.180966, "volume": 25796029.0, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 0.1806315, "high": 0.1840546, "low": 0.17, "close": 0.1766384, "volume": 14501332.0, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 0.1761083, "high": 0.1838775, "low": 0.1679704, "close": 0.1822491, "volume": 17336445.0, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 0.1825999, "high": 0.2276298, "low": 0.1755, "close": 0.2223092, "volume": 67787881.0, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 0.2223093, "high": 0.2581474, "low": 0.1755, "close": 0.2338339, "volume": 47958815.0, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 0.2338066, "high": 0.298, "low": 0.2271755, "close": 0.2732048, "volume": 65225208.0, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 0.2735494, "high": 0.2822263, "low": 0.2469925, "close": 0.2654987, "volume": 52569599.0, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 0.2657341, "high": 0.2695981, "low": 0.2273446, "close": 0.2305788, "volume": 39491975.0, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 0.2309622, "high": 0.2697891, "low": 0.2301036, "close": 0.2641328, "volume": 34892276.0, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 0.2650178, "high": 0.2657699, "low": 0.2411271, "close": 0.2508283, "volume": 26047513.0, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 0.2503123, "high": 0.2533188, "low": 0.2357505, "close": 0.2460214, "volume": 14426974.0, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 0.2461232, "high": 0.2645, "low": 0.2406578, "close": 0.2605703, "volume": 14995213.0, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 0.2596428, "high": 0.2807365, "low": 0.2560724, "close": 0.263029, "volume": 16248104.0, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 0.2628072, "high": 0.2888255, "low": 0.2580971, "close": 0.2811785, "volume": 16779826.0, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 0.2823441, "high": 0.33, "low": 0.2793955, "close": 0.3050781, "volume": 52318002.0, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 0.3050781, "high": 0.3453616, "low": 0.2922166, "close": 0.3434902, "volume": 37580094.0, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 0.3434882, "high": 0.45, "low": 0.287513, "close": 0.3886677, "volume": 85066006.0, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 0.3886676, "high": 0.4159291, "low": 0.3195428, "close": 0.3659373, "volume": 53776774.0, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 0.3676443, "high": 0.41, "low": 0.363, "close": 0.3703402, "volume": 38612070.0, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 0.3717617, "high": 0.3827586, "low": 0.2943631, "close": 0.3474015, "volume": 40822152.0, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 0.3465611, "high": 0.385, "low": 0.335, "close": 0.3583776, "volume": 21074012.0, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 0.3572942, "high": 0.3639548, "low": 0.3221945, "close": 0.3469096, "volume": 22484069.0, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 0.3477111, "high": 0.3491082, "low": 0.3011111, "close": 0.3445661, "volume": 28636287.0, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 0.3444898, "high": 0.3710998, "low": 0.3270392, "close": 0.3523959, "volume": 26492949.0, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 0.352396, "high": 0.3577762, "low": 0.3300314, "close": 0.3483552, "volume": 15633742.0, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 0.3482758, "high": 0.4, "low": 0.3448978, "close": 0.3969393, "volume": 23042900.0, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 0.3973478, "high": 0.3973478, "low": 0.3622, "close": 0.3649145, "volume": 18160300.0, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 0.3647187, "high": 0.3806333, "low": 0.3395124, "close": 0.3512735, "volume": 20604254.0, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 0.350599, "high": 0.3637082, "low": 0.3343301, "close": 0.350626, "volume": 16371167.0, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 0.3506259, "high": 0.3620689, "low": 0.337713, "close": 0.3422001, "volume": 9755290.0, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 0.3415452, "high": 0.3438367, "low": 0.3028, "close": 0.3157168, "volume": 21404702.0, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 0.3157168, "high": 0.3202815, "low": 0.238, "close": 0.28003, "volume": 44844431.0, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 0.2795432, "high": 0.33, "low": 0.2720048, "close": 0.3141716, "volume": 28725595.0, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 0.3141273, "high": 0.331875, "low": 0.3034953, "close": 0.3235452, "volume": 15550288.0, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 0.3211447, "high": 0.3285961, "low": 0.3060189, "close": 0.3078453, "volume": 5689888.0, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 0.3079018, "high": 0.3225806, "low": 0.3079018, "close": 0.311277, "volume": 4492922.0, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 0.3111986, "high": 0.3117968, "low": 0.2798762, "close": 0.2924972, "volume": 9738889.0, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 0.2927031, "high": 0.3053595, "low": 0.2927031, "close": 0.2974335, "volume": 4965186.0, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 0.2974333, "high": 0.2974333, "low": 0.260101, "close": 0.2709697, "volume": 16509295.0, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 0.2709696, "high": 0.2769813, "low": 0.2504077, "close": 0.2564692, "volume": 20438167.0, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 0.2561153, "high": 0.2720627, "low": 0.225, "close": 0.2641027, "volume": 33368963.0, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 0.2651305, "high": 0.2846664, "low": 0.256, "close": 0.2640494, "volume": 18405746.0, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 0.2630036, "high": 0.2685143, "low": 0.2535291, "close": 0.2623425, "volume": 13629850.0, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 0.2621618, "high": 0.2865056, "low": 0.2557894, "close": 0.2677172, "volume": 17286449.0, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 0.2674648, "high": 0.2787478, "low": 0.2628779, "close": 0.264114, "volume": 11413387.0, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 0.264114, "high": 0.2780905, "low": 0.2613992, "close": 0.2766531, "volume": 6177348.0, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 0.2766531, "high": 0.3372169, "low": 0.2766531, "close": 0.3167337, "volume": 39055839.0, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 0.3181818, "high": 0.3262429, "low": 0.2917347, "close": 0.302132, "volume": 19158947.0, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 0.3023205, "high": 0.3049963, "low": 0.286, "close": 0.2963186, "volume": 10618160.0, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 0.2966267, "high": 0.3107966, "low": 0.2936313, "close": 0.2992308, "volume": 8368496.0, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 0.2981523, "high": 0.305649, "low": 0.2766007, "close": 0.2831031, "volume": 7338731.0, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 0.2822232, "high": 0.2940623, "low": 0.27, "close": 0.2745454, "volume": 9717053.0, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 0.2739832, "high": 0.3093561, "low": 0.2731918, "close": 0.29404, "volume": 13716099.0, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 0.2941057, "high": 0.3021922, "low": 0.2820366, "close": 0.2865976, "volume": 6232087.0, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 0.2868828, "high": 0.2912668, "low": 0.2361513, "close": 0.2696074, "volume": 17765931.0, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 0.2708301, "high": 0.2798868, "low": 0.253355, "close": 0.259638, "volume": 6054994.0, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 0.2586608, "high": 0.2758284, "low": 0.258212, "close": 0.2727881, "volume": 10577224.0, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 0.2713522, "high": 0.2886223, "low": 0.2701278, "close": 0.2778819, "volume": 7482821.0, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 0.2784533, "high": 0.294791, "low": 0.2776228, "close": 0.2875248, "volume": 7480634.0, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 0.2881818, "high": 0.3214859, "low": 0.2833556, "close": 0.3016227, "volume": 9285417.0, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 0.3027272, "high": 0.330363, "low": 0.291464, "close": 0.3072727, "volume": 18070236.0, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 0.3068897, "high": 0.3179486, "low": 0.2955686, "close": 0.3084306, "volume": 9545406.0, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 0.3072727, "high": 0.3149809, "low": 0.2802788, "close": 0.2857289, "volume": 14335994.0, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 0.2857289, "high": 0.3059485, "low": 0.2842992, "close": 0.3000789, "volume": 7081732.0, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 0.2992558, "high": 0.3101275, "low": 0.2939169, "close": 0.3065767, "volume": 6736362.0, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 0.3054545, "high": 0.3250927, "low": 0.3049374, "close": 0.3133644, "volume": 10414222.0, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 0.3145454, "high": 0.3172899, "low": 0.3, "close": 0.3058641, "volume": 7809508.0, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 0.3062965, "high": 0.3151504, "low": 0.2967991, "close": 0.3097089, "volume": 6026428.0, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 0.310909, "high": 0.32509, "low": 0.3053463, "close": 0.3116012, "volume": 11699749.0, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 0.3113935, "high": 0.3278458, "low": 0.31, "close": 0.3252525, "volume": 8257791.0, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 0.3256834, "high": 0.3387005, "low": 0.3155941, "close": 0.3295942, "volume": 13067516.0, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 0.3297863, "high": 0.3499, "low": 0.325, "close": 0.3352485, "volume": 14505027.0, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 0.3359452, "high": 0.3506761, "low": 0.3359452, "close": 0.3430125, "volume": 9996346.0, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 0.3429954, "high": 0.3466476, "low": 0.310256, "close": 0.320356, "volume": 11018087.0, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 0.3203559, "high": 0.3300696, "low": 0.308345, "close": 0.3222374, "volume": 8206127.0, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 0.3222374, "high": 0.3255873, "low": 0.3084545, "close": 0.3130981, "volume": 4340363.0, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 0.3138708, "high": 0.3327421, "low": 0.3114008, "close": 0.3244094, "volume": 5531017.0, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 0.324018, "high": 0.3344827, "low": 0.3235418, "close": 0.3262726, "volume": 4680525.0, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 0.3261668, "high": 0.3437894, "low": 0.3260661, "close": 0.3432047, "volume": 6143128.0, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 0.3427295, "high": 0.3427295, "low": 0.3287989, "close": 0.3345371, "volume": 4341470.0, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 0.3341636, "high": 0.3381948, "low": 0.3281496, "close": 0.3315608, "volume": 2762208.0, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 0.3315608, "high": 0.3466686, "low": 0.330521, "close": 0.343789, "volume": 3878586.0, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 0.343637, "high": 0.3735633, "low": 0.3426984, "close": 0.3639198, "volume": 10163337.0, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 0.3637527, "high": 0.3946525, "low": 0.3637527, "close": 0.374708, "volume": 18398519.0, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 0.375, "high": 0.4093682, "low": 0.3714285, "close": 0.4071614, "volume": 8604002.0, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 0.408915, "high": 0.4350065, "low": 0.3893153, "close": 0.4235904, "volume": 20250495.0, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 0.4241667, "high": 0.4242475, "low": 0.3836403, "close": 0.3995377, "volume": 16267384.0, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 0.3993744, "high": 0.4127141, "low": 0.3870651, "close": 0.3911337, "volume": 9499508.0, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 0.3917867, "high": 0.403249, "low": 0.3580694, "close": 0.369265, "volume": 17887931.0, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 0.3692407, "high": 0.3878558, "low": 0.3416408, "close": 0.359505, "volume": 16921935.0, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 0.3602557, "high": 0.3792149, "low": 0.34, "close": 0.3685125, "volume": 15612097.0, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 0.3710425, "high": 0.4023881, "low": 0.3645444, "close": 0.3838682, "volume": 17946151.0, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 0.3835801, "high": 0.3937364, "low": 0.3757683, "close": 0.3895592, "volume": 7149620.0, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 0.3898132, "high": 0.4045411, "low": 0.3852031, "close": 0.3996085, "volume": 7019342.0, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 0.3986005, "high": 0.3996742, "low": 0.385, "close": 0.3962899, "volume": 6637339.0, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 0.3955935, "high": 0.402076, "low": 0.3839893, "close": 0.3841486, "volume": 6771347.0, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 0.3839893, "high": 0.4, "low": 0.38, "close": 0.3952576, "volume": 3999077.0, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 0.3953763, "high": 0.42508, "low": 0.3945953, "close": 0.4197422, "volume": 11048669.0, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 0.419712, "high": 0.4233462, "low": 0.3887207, "close": 0.4087514, "volume": 8546247.0, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 0.4090117, "high": 0.4134053, "low": 0.34, "close": 0.3693338, "volume": 19444512.0, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 0.3687905, "high": 0.394224, "low": 0.3661616, "close": 0.3854911, "volume": 13213391.0, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 0.3868979, "high": 0.3877053, "low": 0.3617682, "close": 0.3859437, "volume": 7187639.0, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 0.3859444, "high": 0.41, "low": 0.38, "close": 0.4064507, "volume": 6353176.0, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 0.4050658, "high": 0.423311, "low": 0.395853, "close": 0.4144153, "volume": 11603628.0, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 0.4147207, "high": 0.4242324, "low": 0.4007295, "close": 0.4076012, "volume": 9118974.0, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 0.4081212, "high": 0.4202832, "low": 0.3963244, "close": 0.4028893, "volume": 4779571.0, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 0.4033054, "high": 0.4132798, "low": 0.3991411, "close": 0.4132798, "volume": 4842076.0, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 0.4132798, "high": 0.4191534, "low": 0.4043307, "close": 0.4116999, "volume": 4374304.0, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 0.4122555, "high": 0.4133333, "low": 0.3767456, "close": 0.3838906, "volume": 12284403.0, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 0.3849999, "high": 0.4020762, "low": 0.3804805, "close": 0.3889472, "volume": 6455068.0, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 0.3889473, "high": 0.4007285, "low": 0.3781982, "close": 0.3965527, "volume": 5378588.0, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 0.3960189, "high": 0.3985231, "low": 0.3843572, "close": 0.3855983, "volume": 3219956.0, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 0.3862964, "high": 0.391166, "low": 0.3677469, "close": 0.3853351, "volume": 12828114.0, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 0.3863636, "high": 0.3867464, "low": 0.350001, "close": 0.3759845, "volume": 12836335.0, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 0.3749661, "high": 0.3776922, "low": 0.349, "close": 0.3616401, "volume": 8093141.0, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 0.3613047, "high": 0.3630996, "low": 0.3059485, "close": 0.3425841, "volume": 31520427.0, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 0.3421965, "high": 0.3672089, "low": 0.3386685, "close": 0.352507, "volume": 12171492.0, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 0.3519441, "high": 0.353, "low": 0.3358585, "close": 0.3387366, "volume": 11436731.0, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 0.3400719, "high": 0.3460516, "low": 0.3199999, "close": 0.3291919, "volume": 9409378.0, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 0.3294329, "high": 0.3344227, "low": 0.2926255, "close": 0.2952311, "volume": 23521671.0, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 0.2948187, "high": 0.3203217, "low": 0.27001, "close": 0.318394, "volume": 30470698.0, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 0.318394, "high": 0.35, "low": 0.3055735, "close": 0.334118, "volume": 26901646.0, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 0.3341115, "high": 0.3499778, "low": 0.3142792, "close": 0.3172727, "volume": 13243920.0, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 0.3177945, "high": 0.3352631, "low": 0.311, "close": 0.3200047, "volume": 11443176.0, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 0.3190909, "high": 0.3265517, "low": 0.3010402, "close": 0.3036426, "volume": 8833740.0, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 0.3033092, "high": 0.3212314, "low": 0.3023512, "close": 0.3122325, "volume": 9245915.0, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 0.3129734, "high": 0.3259751, "low": 0.3103864, "close": 0.3135006, "volume": 5804604.0, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 0.3134511, "high": 0.3326009, "low": 0.3124241, "close": 0.3254698, "volume": 3802255.0, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 0.3259947, "high": 0.3470973, "low": 0.3229789, "close": 0.3342867, "volume": 7931097.0, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 0.3341934, "high": 0.3415, "low": 0.3265153, "close": 0.330516, "volume": 4717063.0, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 0.3302456, "high": 0.3302456, "low": 0.3199081, "close": 0.3222016, "volume": 2573383.0, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 0.3223832, "high": 0.3338601, "low": 0.314691, "close": 0.3328135, "volume": 2783126.0, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 0.3320012, "high": 0.3320535, "low": 0.3207723, "close": 0.3207723, "volume": 1504329.0, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 0.3213289, "high": 0.322638, "low": 0.3078186, "close": 0.3121544, "volume": 2862816.0, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 0.311875, "high": 0.3183419, "low": 0.2963175, "close": 0.3048997, "volume": 5228236.0, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 0.3038639, "high": 0.3178303, "low": 0.2959082, "close": 0.3161215, "volume": 7230305.0, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 0.3165542, "high": 0.3196666, "low": 0.3087918, "close": 0.3164397, "volume": 2459173.0, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 0.3171, "high": 0.3180038, "low": 0.3063596, "close": 0.3103379, "volume": 4079744.0, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 0.3103177, "high": 0.3129711, "low": 0.3001076, "close": 0.3008737, "volume": 4480144.0, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 0.3008718, "high": 0.3114285, "low": 0.3008718, "close": 0.3092687, "volume": 2962321.0, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 0.3099999, "high": 0.3181814, "low": 0.3030537, "close": 0.3096368, "volume": 5026984.0, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 0.309166, "high": 0.3138654, "low": 0.3073288, "close": 0.3098917, "volume": 2347634.0, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 0.3101927, "high": 0.3183351, "low": 0.307627, "close": 0.314302, "volume": 3073552.0, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 0.3143021, "high": 0.3144325, "low": 0.3059859, "close": 0.3138001, "volume": 2280142.0, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 0.314182, "high": 0.3328721, "low": 0.3103275, "close": 0.3217487, "volume": 6195830.0, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 0.322083, "high": 0.322083, "low": 0.303355, "close": 0.3098798, "volume": 7162166.0, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 0.3102326, "high": 0.3127807, "low": 0.3053245, "close": 0.3055, "volume": 2707094.0, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 0.3063023, "high": 0.3088475, "low": 0.2928293, "close": 0.3009932, "volume": 5515820.0, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 0.3010791, "high": 0.3089578, "low": 0.3001858, "close": 0.3001858, "volume": 2410243.0, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 0.3003697, "high": 0.3012034, "low": 0.287112, "close": 0.2944412, "volume": 3377492.0, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 0.2940227, "high": 0.295614, "low": 0.27, "close": 0.2733728, "volume": 10086509.0, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 0.2732323, "high": 0.2859137, "low": 0.2712123, "close": 0.2810136, "volume": 6685654.0, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 0.2823232, "high": 0.2845712, "low": 0.276, "close": 0.2815374, "volume": 3031873.0, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 0.2815376, "high": 0.2924242, "low": 0.2814294, "close": 0.2830716, "volume": 5949306.0, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 0.2833333, "high": 0.2855619, "low": 0.277942, "close": 0.2782828, "volume": 1485804.0, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 0.2784491, "high": 0.279181, "low": 0.2571684, "close": 0.2652231, "volume": 9883000.0, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 0.2648497, "high": 0.2683063, "low": 0.2621212, "close": 0.2656586, "volume": 1825896.0, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 0.2666737, "high": 0.2776756, "low": 0.2654629, "close": 0.2665684, "volume": 2802962.0, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 0.2661997, "high": 0.2713734, "low": 0.2600119, "close": 0.2633148, "volume": 6026167.0, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 0.263984, "high": 0.2901966, "low": 0.263, "close": 0.2880157, "volume": 5528785.0, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 0.2877963, "high": 0.3031764, "low": 0.276478, "close": 0.2790643, "volume": 11063302.0, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 0.2802104, "high": 0.2947428, "low": 0.2788853, "close": 0.288945, "volume": 5392864.0, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 0.2893939, "high": 0.2950101, "low": 0.2822571, "close": 0.2933885, "volume": 4854052.0, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 0.293212, "high": 0.2960931, "low": 0.2863636, "close": 0.2922438, "volume": 4587130.0, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 0.2926802, "high": 0.3099016, "low": 0.2922321, "close": 0.3, "volume": 7237762.0, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 0.3, "high": 0.3, "low": 0.2836813, "close": 0.2903804, "volume": 6186018.0, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 0.2892618, "high": 0.2897157, "low": 0.272807, "close": 0.2750283, "volume": 3629370.0, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 0.2736842, "high": 0.2756357, "low": 0.264, "close": 0.267763, "volume": 6529247.0, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 0.2673815, "high": 0.2736162, "low": 0.2529421, "close": 0.270351, "volume": 7684132.0, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 0.2694032, "high": 0.27605, "low": 0.2585044, "close": 0.2625173, "volume": 4306336.0, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 0.2622492, "high": 0.2682621, "low": 0.26, "close": 0.2614442, "volume": 4348700.0, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 0.2601924, "high": 0.2690908, "low": 0.2530077, "close": 0.2602813, "volume": 4374220.0, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 0.2597956, "high": 0.2626311, "low": 0.2, "close": 0.2209335, "volume": 18372216.0, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 0.2219301, "high": 0.2265052, "low": 0.1577433, "close": 0.2087567, "volume": 36249263.0, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 0.2086619, "high": 0.226145, "low": 0.2002916, "close": 0.2161008, "volume": 21088487.0, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 0.2148306, "high": 0.219, "low": 0.2020003, "close": 0.2056364, "volume": 16054216.0, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 0.2061429, "high": 0.2148448, "low": 0.1822, "close": 0.2080377, "volume": 17001406.0, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 0.2078302, "high": 0.2107141, "low": 0.197438, "close": 0.2077303, "volume": 9023452.0, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 0.2078061, "high": 0.2180763, "low": 0.205102, "close": 0.2119083, "volume": 8583607.0, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 0.2121452, "high": 0.2393007, "low": 0.2064735, "close": 0.2373433, "volume": 11062932.0, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 0.2371531, "high": 0.2494448, "low": 0.2268421, "close": 0.2368572, "volume": 12334606.0, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 0.2362097, "high": 0.2468653, "low": 0.2340987, "close": 0.2415769, "volume": 10090074.0, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 0.2414794, "high": 0.2453687, "low": 0.2334156, "close": 0.2421262, "volume": 4229446.0, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 0.2419942, "high": 0.2459031, "low": 0.2203409, "close": 0.2218318, "volume": 4879953.0, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 0.2213826, "high": 0.2268421, "low": 0.2131244, "close": 0.2209556, "volume": 5861046.0, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 0.2209556, "high": 0.2379904, "low": 0.2209556, "close": 0.2329477, "volume": 4971620.0, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 0.2337876, "high": 0.2372081, "low": 0.2241036, "close": 0.2344721, "volume": 6040590.0, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 0.2352222, "high": 0.2405274, "low": 0.2273858, "close": 0.233742, "volume": 5554240.0, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 0.2341091, "high": 0.2375, "low": 0.2304, "close": 0.2330646, "volume": 2996191.0, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 0.2329791, "high": 0.2340808, "low": 0.22468, "close": 0.2320244, "volume": 4724479.0, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 0.2325649, "high": 0.242, "low": 0.2292047, "close": 0.2419993, "volume": 3264335.0, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 0.241606, "high": 0.2475068, "low": 0.235777, "close": 0.2359609, "volume": 6004360.0, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 0.2370979, "high": 0.2449999, "low": 0.2366122, "close": 0.2378828, "volume": 2455450.0, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 0.2378, "high": 0.2438792, "low": 0.2366669, "close": 0.2424484, "volume": 1230384.0, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 0.2428175, "high": 0.2499, "low": 0.2420706, "close": 0.2497268, "volume": 1901201.0, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 0.2498586, "high": 0.2550076, "low": 0.2283032, "close": 0.2319819, "volume": 5779276.0, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 0.2327954, "high": 0.2431333, "low": 0.2302413, "close": 0.2430145, "volume": 3468143.0, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 0.2430639, "high": 0.244279, "low": 0.2307611, "close": 0.2415711, "volume": 4188236.0, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 0.2415714, "high": 0.2466666, "low": 0.2402583, "close": 0.2431033, "volume": 2334774.0, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 0.2430897, "high": 0.2489613, "low": 0.2388416, "close": 0.2472723, "volume": 1874047.0, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 0.24815, "high": 0.2579951, "low": 0.244815, "close": 0.2547932, "volume": 5324485.0, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 0.254465, "high": 0.287459, "low": 0.2517343, "close": 0.2788508, "volume": 12411086.0, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 0.2789981, "high": 0.2789981, "low": 0.265078, "close": 0.2723637, "volume": 7754844.0, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 0.2723208, "high": 0.2900407, "low": 0.2692206, "close": 0.2832191, "volume": 6820769.0, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 0.2840561, "high": 0.2842572, "low": 0.2734444, "close": 0.2778427, "volume": 2406785.0, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 0.2770851, "high": 0.2770851, "low": 0.2557336, "close": 0.2558616, "volume": 3459238.0, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 0.2557887, "high": 0.2672331, "low": 0.2487615, "close": 0.2640746, "volume": 7333773.0, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 0.263362, "high": 0.279526, "low": 0.2611258, "close": 0.2743867, "volume": 5808779.0, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 0.2744426, "high": 0.275675, "low": 0.2663855, "close": 0.2674039, "volume": 3756610.0, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 0.2678891, "high": 0.272755, "low": 0.2616931, "close": 0.2692669, "volume": 3135560.0, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 0.2689251, "high": 0.2767612, "low": 0.2635177, "close": 0.2755598, "volume": 3306947.0, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 0.2750342, "high": 0.2778378, "low": 0.2683649, "close": 0.2692404, "volume": 3242865.0, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 0.26906, "high": 0.2740327, "low": 0.2653808, "close": 0.2734706, "volume": 3989122.0, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 0.2736232, "high": 0.2761175, "low": 0.2708509, "close": 0.2724322, "volume": 1968585.0, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 0.2725085, "high": 0.2799999, "low": 0.2722062, "close": 0.2799404, "volume": 2455419.0, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 0.2798517, "high": 0.2810693, "low": 0.274438, "close": 0.2785169, "volume": 2844888.0, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 0.2785169, "high": 0.2785169, "low": 0.267914, "close": 0.2695767, "volume": 4081563.0, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 0.2704025, "high": 0.2735842, "low": 0.2659365, "close": 0.2690171, "volume": 3413794.0, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 0.2694157, "high": 0.275726, "low": 0.267616, "close": 0.2702915, "volume": 2298794.0, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 0.2700646, "high": 0.2742857, "low": 0.2652871, "close": 0.2700064, "volume": 1436889.0, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 0.2709396, "high": 0.29, "low": 0.2705753, "close": 0.2853925, "volume": 5165432.0, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 0.2854938, "high": 0.2874681, "low": 0.2794244, "close": 0.2815849, "volume": 4020132.0, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 0.2815276, "high": 0.2816825, "low": 0.2720718, "close": 0.2749475, "volume": 3628624.0, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 0.2749252, "high": 0.2787135, "low": 0.2742367, "close": 0.2764516, "volume": 948255.0, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 0.2764516, "high": 0.2801595, "low": 0.2762721, "close": 0.2796683, "volume": 926180.0, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 0.2792, "high": 0.281, "low": 0.269248, "close": 0.2709671, "volume": 944143.0, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 0.2709671, "high": 0.2770546, "low": 0.2685, "close": 0.2727741, "volume": 3254654.0, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 0.272975, "high": 0.2775422, "low": 0.2678741, "close": 0.2740064, "volume": 1304904.0, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 0.2753787, "high": 0.2753787, "low": 0.2683895, "close": 0.2710969, "volume": 1123179.0, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 0.271, "high": 0.2730883, "low": 0.2687493, "close": 0.269621, "volume": 1237289.0, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 0.2698939, "high": 0.271943, "low": 0.2693068, "close": 0.2715672, "volume": 828348.0, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 0.2715529, "high": 0.2748387, "low": 0.2711507, "close": 0.2742358, "volume": 1145989.0, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 0.2742358, "high": 0.2760614, "low": 0.2725, "close": 0.2731962, "volume": 1295559.0, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 0.2727568, "high": 0.2745185, "low": 0.2710526, "close": 0.2733905, "volume": 1220470.0, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 0.2726665, "high": 0.273081, "low": 0.2588101, "close": 0.2618171, "volume": 5625714.0, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 0.2619856, "high": 0.2686795, "low": 0.2563728, "close": 0.2669696, "volume": 3102140.0, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 0.2669696, "high": 0.2673611, "low": 0.2577598, "close": 0.2591536, "volume": 3195263.0, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 0.2597354, "high": 0.2606332, "low": 0.245, "close": 0.2551897, "volume": 8940837.0, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 0.2542105, "high": 0.2595, "low": 0.2481333, "close": 0.2492596, "volume": 4174116.0, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 0.2487637, "high": 0.2563157, "low": 0.2397542, "close": 0.2441, "volume": 5409212.0, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 0.2451708, "high": 0.2501336, "low": 0.2238975, "close": 0.2342312, "volume": 12698908.0, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 0.2330896, "high": 0.2538318, "low": 0.2322553, "close": 0.2523005, "volume": 11115155.0, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 0.2531034, "high": 0.2603345, "low": 0.2483495, "close": 0.2515147, "volume": 8568530.0, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 0.2511186, "high": 0.2666666, "low": 0.2469508, "close": 0.2654588, "volume": 4317725.0, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 0.2659989, "high": 0.2713707, "low": 0.2610713, "close": 0.2695729, "volume": 3558384.0, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 0.2688581, "high": 0.273451, "low": 0.2595931, "close": 0.2634101, "volume": 3802276.0, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 0.2637372, "high": 0.267262, "low": 0.2608186, "close": 0.2645658, "volume": 1002974.0, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 0.2654187, "high": 0.2673684, "low": 0.2607011, "close": 0.2620248, "volume": 993940.0, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 0.2621432, "high": 0.2648774, "low": 0.2558116, "close": 0.2641222, "volume": 984098.0, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 0.2647176, "high": 0.2701619, "low": 0.2626315, "close": 0.2664893, "volume": 2655882.0, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 0.2664893, "high": 0.2680922, "low": 0.2610551, "close": 0.2665583, "volume": 1361032.0, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 0.2657586, "high": 0.2670856, "low": 0.2601155, "close": 0.2622539, "volume": 896716.0, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 0.262424, "high": 0.265511, "low": 0.2593509, "close": 0.2653987, "volume": 667572.0, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 0.2642242, "high": 0.2654588, "low": 0.2615283, "close": 0.2629846, "volume": 570674.0, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 0.2639764, "high": 0.2686795, "low": 0.2632352, "close": 0.2672508, "volume": 1523865.0, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 0.2670186, "high": 0.2807397, "low": 0.2647328, "close": 0.2750225, "volume": 4386720.0, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 0.275708, "high": 0.2802603, "low": 0.2698496, "close": 0.2714372, "volume": 2496658.0, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 0.2712591, "high": 0.2731272, "low": 0.2674661, "close": 0.2689719, "volume": 1650477.0, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 0.2686855, "high": 0.2705263, "low": 0.265, "close": 0.269912, "volume": 1594505.0, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 0.2702549, "high": 0.2728176, "low": 0.2603044, "close": 0.2654263, "volume": 1296726.0, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 0.2661999, "high": 0.2704242, "low": 0.2652144, "close": 0.2673504, "volume": 1382342.0, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 0.2670101, "high": 0.2682883, "low": 0.2647983, "close": 0.2658647, "volume": 841121.0, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 0.265709, "high": 0.2695555, "low": 0.2641782, "close": 0.2681342, "volume": 1351354.0, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 0.2680094, "high": 0.2717434, "low": 0.2659089, "close": 0.266, "volume": 783508.0, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 0.266, "high": 0.2667275, "low": 0.2591971, "close": 0.2646938, "volume": 4879243.0, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 0.2642413, "high": 0.2687081, "low": 0.2618408, "close": 0.2678, "volume": 1159199.0, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 0.2671895, "high": 0.2749967, "low": 0.2665399, "close": 0.2714482, "volume": 4331437.0, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 0.2716378, "high": 0.2718151, "low": 0.265166, "close": 0.2670042, "volume": 1191842.0, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 0.267213, "high": 0.2695164, "low": 0.2647024, "close": 0.2673555, "volume": 1123819.0, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 0.2672745, "high": 0.2691636, "low": 0.2669696, "close": 0.2685325, "volume": 970562.0, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 0.268141, "high": 0.268141, "low": 0.2646225, "close": 0.2665127, "volume": 805443.0, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 0.2657985, "high": 0.2676909, "low": 0.264943, "close": 0.2663267, "volume": 1148894.0, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 0.2663767, "high": 0.2701391, "low": 0.26608, "close": 0.2693161, "volume": 853486.0, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 0.2694561, "high": 0.2769498, "low": 0.2688691, "close": 0.27456, "volume": 3333850.0, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 0.2746688, "high": 0.2799133, "low": 0.2723708, "close": 0.2744958, "volume": 1828730.0, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 0.274805, "high": 0.2777999, "low": 0.2730735, "close": 0.2730735, "volume": 880452.0, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 0.2729242, "high": 0.2755886, "low": 0.272769, "close": 0.2740238, "volume": 512454.0, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 0.2742112, "high": 0.2747956, "low": 0.271259, "close": 0.2741912, "volume": 1017233.0, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 0.2743512, "high": 0.2795304, "low": 0.2740648, "close": 0.2774417, "volume": 967034.0, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 0.2774867, "high": 0.2787652, "low": 0.2737237, "close": 0.2740312, "volume": 1389834.0, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 0.2741316, "high": 0.2755215, "low": 0.2682829, "close": 0.2703359, "volume": 2220565.0, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 0.2703794, "high": 0.2724255, "low": 0.2653547, "close": 0.2712442, "volume": 2076613.0, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 0.2716256, "high": 0.2756483, "low": 0.2700383, "close": 0.2735589, "volume": 2625945.0, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 0.2737248, "high": 0.2741631, "low": 0.2693852, "close": 0.2703919, "volume": 1392427.0, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 0.2702406, "high": 0.2712382, "low": 0.2689473, "close": 0.2709378, "volume": 911644.0, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 0.2706894, "high": 0.2710007, "low": 0.2686265, "close": 0.2702006, "volume": 954020.0, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 0.2702006, "high": 0.2703058, "low": 0.2669498, "close": 0.2691661, "volume": 902571.0, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 0.2693451, "high": 0.2707, "low": 0.2691494, "close": 0.2700394, "volume": 748966.0, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 0.269986, "high": 0.275, "low": 0.2687077, "close": 0.272951, "volume": 2037578.0, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 0.272961, "high": 0.2749348, "low": 0.2703706, "close": 0.2708904, "volume": 1332210.0, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 0.2708858, "high": 0.2734211, "low": 0.2698282, "close": 0.2721404, "volume": 1193543.0, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 0.2722491, "high": 0.273862, "low": 0.2706504, "close": 0.2721809, "volume": 1194152.0, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 0.2719507, "high": 0.2722642, "low": 0.2697, "close": 0.2702106, "volume": 2889559.0, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 0.2701406, "high": 0.2716416, "low": 0.269, "close": 0.2691004, "volume": 1937951.0, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 0.2690001, "high": 0.2702727, "low": 0.2663637, "close": 0.2664427, "volume": 1851219.0, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 0.26659, "high": 0.2690353, "low": 0.2663157, "close": 0.2673201, "volume": 1400509.0, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 0.2673199, "high": 0.2688396, "low": 0.2606136, "close": 0.26301, "volume": 2035359.0, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 0.2632311, "high": 0.3166871, "low": 0.2558106, "close": 0.2948943, "volume": 24979384.0, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 0.2948943, "high": 0.2993818, "low": 0.280815, "close": 0.2930313, "volume": 13873891.0, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 0.2930048, "high": 0.3086867, "low": 0.2881818, "close": 0.3045143, "volume": 10298976.0, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 0.3043643, "high": 0.3459019, "low": 0.3043643, "close": 0.3187362, "volume": 21620255.0, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 0.3187838, "high": 0.3344334, "low": 0.3152222, "close": 0.3244262, "volume": 13944531.0, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 0.3244313, "high": 0.3253388, "low": 0.3098861, "close": 0.3190721, "volume": 9640227.0, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 0.3191621, "high": 0.3277659, "low": 0.3135529, "close": 0.3194439, "volume": 7789915.0, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 0.3194739, "high": 0.3194739, "low": 0.3048826, "close": 0.310084, "volume": 8409270.0, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 0.3101916, "high": 0.3105566, "low": 0.2945537, "close": 0.3013548, "volume": 8835670.0, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 0.3013998, "high": 0.3101416, "low": 0.2938883, "close": 0.305995, "volume": 6934299.0, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 0.3058388, "high": 0.3125, "low": 0.3009746, "close": 0.3125, "volume": 5142639.0, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 0.3124525, "high": 0.315028, "low": 0.3052389, "close": 0.3081662, "volume": 3741326.0, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 0.3080062, "high": 0.3087363, "low": 0.3005, "close": 0.3082482, "volume": 3858928.0, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 0.3083682, "high": 0.311556, "low": 0.3037456, "close": 0.3098385, "volume": 2798266.0, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 0.3095719, "high": 0.3102411, "low": 0.3011269, "close": 0.306156, "volume": 3027650.0, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 0.3060559, "high": 0.3150682, "low": 0.3044512, "close": 0.3101792, "volume": 3338733.0, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 0.3101092, "high": 0.3255853, "low": 0.3084038, "close": 0.3209, "volume": 9367789.0, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 0.320513, "high": 0.3263319, "low": 0.3166666, "close": 0.3233435, "volume": 6790038.0, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 0.3231855, "high": 0.3235521, "low": 0.3105225, "close": 0.3160638, "volume": 4968979.0, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 0.3158527, "high": 0.3182012, "low": 0.3105224, "close": 0.3165767, "volume": 2411538.0, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 0.3169876, "high": 0.32174, "low": 0.3141824, "close": 0.3180064, "volume": 2040379.0, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 0.3180064, "high": 0.32469, "low": 0.317, "close": 0.3224445, "volume": 3246996.0, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 0.3222491, "high": 0.3237666, "low": 0.31242, "close": 0.3141826, "volume": 2984345.0, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 0.314, "high": 0.3187442, "low": 0.3122904, "close": 0.3139171, "volume": 2275597.0, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 0.3138629, "high": 0.3170607, "low": 0.3121487, "close": 0.3125069, "volume": 1127760.0, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 0.3123496, "high": 0.3143, "low": 0.3086288, "close": 0.3107366, "volume": 1977965.0, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 0.3105266, "high": 0.3126624, "low": 0.30557, "close": 0.3101936, "volume": 2554706.0, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 0.309688, "high": 0.3131581, "low": 0.3077084, "close": 0.3123631, "volume": 807871.0, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 0.312205, "high": 0.3122775, "low": 0.3060869, "close": 0.3075054, "volume": 1833026.0, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 0.3072353, "high": 0.3096784, "low": 0.3029649, "close": 0.3063038, "volume": 2218299.0, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 0.306334, "high": 0.3125269, "low": 0.3049862, "close": 0.3112444, "volume": 1617399.0, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 0.3113577, "high": 0.3120202, "low": 0.3059988, "close": 0.3068761, "volume": 960098.0, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 0.3063801, "high": 0.308948, "low": 0.3060985, "close": 0.3065775, "volume": 535955.0, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 0.3064487, "high": 0.3185583, "low": 0.3053258, "close": 0.3113433, "volume": 2735516.0, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 0.3112833, "high": 0.3123169, "low": 0.3005733, "close": 0.3017629, "volume": 1709821.0, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 0.3018496, "high": 0.3066478, "low": 0.2964706, "close": 0.3013683, "volume": 3585422.0, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 0.3011849, "high": 0.3043604, "low": 0.2979263, "close": 0.3031255, "volume": 2668035.0, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 0.3032875, "high": 0.3069, "low": 0.3009752, "close": 0.3047848, "volume": 1815582.0, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 0.3045043, "high": 0.3052626, "low": 0.3, "close": 0.3038217, "volume": 1313243.0, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 0.3036492, "high": 0.3089964, "low": 0.302557, "close": 0.3078238, "volume": 839570.0, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 0.3077962, "high": 0.3097765, "low": 0.306664, "close": 0.3089826, "volume": 995752.0, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 0.3089826, "high": 0.3093274, "low": 0.3049, "close": 0.3049, "volume": 928550.0, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 0.3049514, "high": 0.3080797, "low": 0.3024033, "close": 0.3037656, "volume": 1262449.0, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 0.3039907, "high": 0.3149828, "low": 0.3028245, "close": 0.3137567, "volume": 1129621.0, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 0.3135413, "high": 0.3168435, "low": 0.3082087, "close": 0.3088026, "volume": 3018220.0, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 0.3087911, "high": 0.3130078, "low": 0.3086536, "close": 0.3111062, "volume": 704974.0, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 0.3111477, "high": 0.3129258, "low": 0.3090669, "close": 0.3100279, "volume": 528092.0, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 0.3099866, "high": 0.3118407, "low": 0.3072328, "close": 0.3109667, "volume": 946769.0, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 0.3110367, "high": 0.3146341, "low": 0.3094996, "close": 0.3105852, "volume": 1247039.0, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 0.3110367, "high": 0.3145157, "low": 0.3090322, "close": 0.3124275, "volume": 1461989.0, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 0.3126579, "high": 0.3185054, "low": 0.3115284, "close": 0.3159743, "volume": 4485302.0, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 0.3161375, "high": 0.3183189, "low": 0.3131015, "close": 0.3143372, "volume": 1184187.0, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 0.3142628, "high": 0.3158018, "low": 0.3112558, "close": 0.312044, "volume": 837574.0, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 0.312154, "high": 0.3137886, "low": 0.3110715, "close": 0.3118318, "volume": 501451.0, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 0.3115867, "high": 0.3128043, "low": 0.3104371, "close": 0.3122504, "volume": 608760.0, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 0.3127076, "high": 0.3146372, "low": 0.311165, "close": 0.3122975, "volume": 502088.0, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 0.3121349, "high": 0.3159, "low": 0.3111797, "close": 0.3152269, "volume": 757789.0, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 0.3150026, "high": 0.317386, "low": 0.3124643, "close": 0.3142591, "volume": 1047000.0, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 0.3143764, "high": 0.316, "low": 0.3127614, "close": 0.316, "volume": 549688.0, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 0.316, "high": 0.322, "low": 0.3147434, "close": 0.319702, "volume": 2801915.0, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 0.319836, "high": 0.339651, "low": 0.3185078, "close": 0.3313819, "volume": 9823994.0, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 0.3313997, "high": 0.334065, "low": 0.3223768, "close": 0.3239714, "volume": 5295120.0, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 0.3241287, "high": 0.3307614, "low": 0.3232201, "close": 0.3285593, "volume": 2126873.0, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 0.3285793, "high": 0.3322493, "low": 0.3270199, "close": 0.3303279, "volume": 1376294.0, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 0.3307903, "high": 0.339896, "low": 0.329594, "close": 0.3335401, "volume": 4934310.0, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 0.3335299, "high": 0.3399638, "low": 0.3330966, "close": 0.3378198, "volume": 3483115.0, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 0.3377293, "high": 0.3388528, "low": 0.3302188, "close": 0.3318302, "volume": 2438189.0, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 0.3318498, "high": 0.333777, "low": 0.3279999, "close": 0.3314581, "volume": 4405053.0, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 0.3311973, "high": 0.3369606, "low": 0.330864, "close": 0.3348154, "volume": 1321573.0, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 0.3351817, "high": 0.3498645, "low": 0.3350818, "close": 0.3496812, "volume": 7942013.0, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 0.3496725, "high": 0.3744488, "low": 0.344212, "close": 0.3623657, "volume": 15424992.0, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 0.3621956, "high": 0.3659865, "low": 0.35493, "close": 0.3565295, "volume": 8420917.0, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 0.3562487, "high": 0.3685643, "low": 0.3532, "close": 0.3642747, "volume": 5989721.0, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 0.3643847, "high": 0.3687299, "low": 0.3579619, "close": 0.359436, "volume": 5964978.0, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 0.3592719, "high": 0.3641907, "low": 0.353, "close": 0.353, "volume": 4601559.0, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 0.353, "high": 0.3579614, "low": 0.3446185, "close": 0.3518674, "volume": 4209069.0, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 0.3516597, "high": 0.3598146, "low": 0.3499425, "close": 0.359584, "volume": 2251461.0, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 0.359664, "high": 0.364362, "low": 0.3550319, "close": 0.3582638, "volume": 2857850.0, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 0.3583938, "high": 0.3665338, "low": 0.3583938, "close": 0.3624756, "volume": 2046885.0, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 0.3627845, "high": 0.3648649, "low": 0.359615, "close": 0.3619043, "volume": 2474164.0, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 0.3619643, "high": 0.3624, "low": 0.3571765, "close": 0.3582983, "volume": 1524979.0, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 0.3580163, "high": 0.3591229, "low": 0.3531424, "close": 0.3588216, "volume": 1231780.0, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 0.3588216, "high": 0.3654522, "low": 0.3588216, "close": 0.3631655, "volume": 4225675.0, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 0.3633116, "high": 0.373, "low": 0.3593345, "close": 0.3707856, "volume": 3427610.0, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 0.3706772, "high": 0.3709214, "low": 0.3651557, "close": 0.3693, "volume": 2798586.0, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 0.3692861, "high": 0.3713476, "low": 0.3659875, "close": 0.366189, "volume": 1737605.0, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 0.366299, "high": 0.3693691, "low": 0.3639156, "close": 0.364565, "volume": 2053295.0, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 0.3645649, "high": 0.3822689, "low": 0.3643602, "close": 0.3802371, "volume": 6641710.0, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 0.3805738, "high": 0.3927543, "low": 0.3767457, "close": 0.3817273, "volume": 11082616.0, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 0.3818873, "high": 0.3974, "low": 0.3818873, "close": 0.3909018, "volume": 7786734.0, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 0.3908517, "high": 0.3999999, "low": 0.387452, "close": 0.3940058, "volume": 6532530.0, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 0.3943852, "high": 0.3944961, "low": 0.3820347, "close": 0.3890384, "volume": 9281637.0, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 0.388938, "high": 0.3943864, "low": 0.3884842, "close": 0.3918088, "volume": 3031994.0, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 0.3920138, "high": 0.3952639, "low": 0.3705, "close": 0.3742462, "volume": 10156647.0, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 0.373361, "high": 0.3822194, "low": 0.3616737, "close": 0.3811228, "volume": 11231852.0, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 0.3812122, "high": 0.3822375, "low": 0.3753953, "close": 0.3809667, "volume": 3801024.0, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 0.3807978, "high": 0.3848817, "low": 0.376805, "close": 0.3789742, "volume": 1669946.0, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 0.3790309, "high": 0.3799499, "low": 0.3671538, "close": 0.3737539, "volume": 3861080.0, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 0.3737152, "high": 0.3771188, "low": 0.3645482, "close": 0.3715458, "volume": 3611779.0, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 0.3716258, "high": 0.3764924, "low": 0.3690232, "close": 0.3762597, "volume": 1712278.0, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 0.3762697, "high": 0.3844482, "low": 0.3749686, "close": 0.3822476, "volume": 1982409.0, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 0.3824273, "high": 0.3824273, "low": 0.3764323, "close": 0.3803571, "volume": 1195512.0, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 0.3803029, "high": 0.3826066, "low": 0.3778305, "close": 0.3778667, "volume": 1065877.0, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 0.3777777, "high": 0.3800288, "low": 0.3747721, "close": 0.3762324, "volume": 1463781.0, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 0.3763435, "high": 0.3798182, "low": 0.3762435, "close": 0.3782443, "volume": 1583971.0, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 0.37825, "high": 0.3898083, "low": 0.3778705, "close": 0.3865573, "volume": 2837056.0, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 0.386768, "high": 0.39, "low": 0.3807457, "close": 0.3829925, "volume": 2253078.0, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 0.3829675, "high": 0.3866726, "low": 0.3822712, "close": 0.3850109, "volume": 1129011.0, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 0.385151, "high": 0.3892436, "low": 0.3844793, "close": 0.3851736, "volume": 1696633.0, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 0.3851736, "high": 0.39, "low": 0.3825999, "close": 0.3870843, "volume": 3263261.0, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 0.3871119, "high": 0.3892722, "low": 0.3859479, "close": 0.3880918, "volume": 1827943.0, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 0.3881723, "high": 0.3948888, "low": 0.3869946, "close": 0.3887828, "volume": 2963853.0, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 0.3884916, "high": 0.3905694, "low": 0.3754235, "close": 0.3813797, "volume": 5323017.0, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 0.3813798, "high": 0.3830846, "low": 0.3724857, "close": 0.3741548, "volume": 3858384.0, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 0.3739552, "high": 0.3855493, "low": 0.3738564, "close": 0.3826774, "volume": 2080107.0, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 0.3828634, "high": 0.3866536, "low": 0.3807256, "close": 0.3844177, "volume": 2171654.0, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 0.3843974, "high": 0.3849777, "low": 0.3796354, "close": 0.3807162, "volume": 1543129.0, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 0.3808062, "high": 0.381944, "low": 0.3767524, "close": 0.3806129, "volume": 1942231.0, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 0.3806129, "high": 0.3837976, "low": 0.3794758, "close": 0.3828675, "volume": 1896613.0, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 0.3830425, "high": 0.3840036, "low": 0.3796001, "close": 0.3801139, "volume": 1095912.0, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 0.3800415, "high": 0.385, "low": 0.3800415, "close": 0.3832764, "volume": 551110.0, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 0.3831275, "high": 0.3934571, "low": 0.382241, "close": 0.3885418, "volume": 2326324.0, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 0.3887922, "high": 0.389852, "low": 0.3844413, "close": 0.3872781, "volume": 849584.0, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 0.3870381, "high": 0.3871181, "low": 0.3824444, "close": 0.3833924, "volume": 968791.0, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 0.3834376, "high": 0.3874156, "low": 0.3834376, "close": 0.3842008, "volume": 372259.0, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 0.3842377, "high": 0.3865857, "low": 0.3837301, "close": 0.3846852, "volume": 721208.0, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 0.3851478, "high": 0.3936726, "low": 0.3851478, "close": 0.390883, "volume": 1522971.0, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 0.3904864, "high": 0.4067603, "low": 0.3883133, "close": 0.39784, "volume": 6430163.0, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 0.3977677, "high": 0.4019679, "low": 0.3966626, "close": 0.3978603, "volume": 4583585.0, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 0.3978603, "high": 0.4114909, "low": 0.3971995, "close": 0.4095963, "volume": 4139325.0, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 0.4094114, "high": 0.4179, "low": 0.4047561, "close": 0.4082413, "volume": 8083880.0, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 0.4083722, "high": 0.410503, "low": 0.4019242, "close": 0.4100915, "volume": 3182330.0, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 0.4097481, "high": 0.4143336, "low": 0.4073215, "close": 0.413212, "volume": 2085264.0, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 0.4132393, "high": 0.4152178, "low": 0.4079884, "close": 0.4150569, "volume": 1585201.0, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 0.414847, "high": 0.4249222, "low": 0.410883, "close": 0.4236464, "volume": 7037525.0, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 0.4236436, "high": 0.4470017, "low": 0.4209543, "close": 0.4402739, "volume": 15003565.0, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 0.4404239, "high": 0.4419221, "low": 0.4263974, "close": 0.437245, "volume": 6558935.0, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 0.4371844, "high": 0.4464435, "low": 0.4348306, "close": 0.440958, "volume": 6864312.0, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 0.4415363, "high": 0.4523783, "low": 0.3902991, "close": 0.4093985, "volume": 16850233.0, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 0.4094685, "high": 0.4277777, "low": 0.4031777, "close": 0.4210832, "volume": 14268331.0, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 0.4205527, "high": 0.428269, "low": 0.4105, "close": 0.4155385, "volume": 6388911.0, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 0.4151983, "high": 0.4236359, "low": 0.4108503, "close": 0.419747, "volume": 3481117.0, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 0.419537, "high": 0.4376305, "low": 0.4171016, "close": 0.4361606, "volume": 3790715.0, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 0.4360854, "high": 0.4404408, "low": 0.4311408, "close": 0.4377857, "volume": 3325581.0, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 0.4380057, "high": 0.4429186, "low": 0.4321135, "close": 0.4364127, "volume": 2434491.0, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 0.4365073, "high": 0.4654106, "low": 0.4365073, "close": 0.4654106, "volume": 5091726.0, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 0.4652873, "high": 0.495, "low": 0.4593841, "close": 0.4830725, "volume": 14576743.0, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 0.4831925, "high": 0.4898051, "low": 0.4667351, "close": 0.4887066, "volume": 7463238.0, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 0.4881667, "high": 0.4904135, "low": 0.4751068, "close": 0.4828832, "volume": 3857759.0, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 0.4824635, "high": 0.4977049, "low": 0.4776299, "close": 0.4973205, "volume": 7720934.0, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 0.4973917, "high": 0.5485294, "low": 0.4931967, "close": 0.5320166, "volume": 24134601.0, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 0.5321598, "high": 0.5877864, "low": 0.5179813, "close": 0.5771766, "volume": 29950321.0, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 0.5775867, "high": 0.6110793, "low": 0.5020854, "close": 0.5316303, "volume": 31021662.0, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 0.5315105, "high": 0.5542224, "low": 0.497, "close": 0.5294466, "volume": 23678634.0, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 0.5294466, "high": 0.561983, "low": 0.518, "close": 0.5608878, "volume": 13677641.0, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 0.5612663, "high": 0.5824946, "low": 0.5537959, "close": 0.5689287, "volume": 15424066.0, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 0.5691238, "high": 0.5771342, "low": 0.5358388, "close": 0.5455232, "volume": 14547107.0, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 0.546262, "high": 0.5758763, "low": 0.543099, "close": 0.5689754, "volume": 6902621.0, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 0.569206, "high": 0.5761432, "low": 0.5466235, "close": 0.5510149, "volume": 9568136.0, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 0.5511302, "high": 0.5568462, "low": 0.51858, "close": 0.5358623, "volume": 14876108.0, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 0.5353097, "high": 0.55, "low": 0.5350697, "close": 0.5485097, "volume": 7990243.0, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 0.5479878, "high": 0.5642844, "low": 0.5308667, "close": 0.5390266, "volume": 7874901.0, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 0.5384592, "high": 0.5772264, "low": 0.5348203, "close": 0.5649248, "volume": 10071763.0, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 0.5650811, "high": 0.5972, "low": 0.5650811, "close": 0.5926189, "volume": 12707481.0, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 0.5926889, "high": 0.59989, "low": 0.578699, "close": 0.5965147, "volume": 8546312.0, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 0.5966668, "high": 0.6499916, "low": 0.5906014, "close": 0.6306445, "volume": 28689125.0, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 0.6306446, "high": 0.6855871, "low": 0.6251349, "close": 0.674785, "volume": 27498899.0, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 0.674915, "high": 0.6940805, "low": 0.6512901, "close": 0.6875137, "volume": 15911861.0, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 0.6876643, "high": 0.696028, "low": 0.6545594, "close": 0.6775583, "volume": 11305642.0, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 0.6779216, "high": 0.6852807, "low": 0.6409583, "close": 0.6600582, "volume": 6573369.0, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 0.659769, "high": 0.6694905, "low": 0.6139761, "close": 0.6690217, "volume": 12212943.0, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 0.6689796, "high": 0.6690896, "low": 0.6418927, "close": 0.6576255, "volume": 5695851.0, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 0.6575913, "high": 0.6842967, "low": 0.6558784, "close": 0.6772316, "volume": 5459867.0, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 0.6774516, "high": 0.6810212, "low": 0.6491283, "close": 0.6590111, "volume": 5741634.0, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 0.6586618, "high": 0.6738568, "low": 0.6418397, "close": 0.6684263, "volume": 8850753.0, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 0.6683063, "high": 0.6760953, "low": 0.6532321, "close": 0.660021, "volume": 5305503.0, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 0.6608461, "high": 0.6615393, "low": 0.6317839, "close": 0.6525394, "volume": 9067479.0, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 0.6526005, "high": 0.6550629, "low": 0.5751, "close": 0.58, "volume": 22675806.0, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 0.58, "high": 0.6119071, "low": 0.5218756, "close": 0.5969402, "volume": 29962192.0, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 0.5970189, "high": 0.64069, "low": 0.5827933, "close": 0.6384458, "volume": 11344578.0, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 0.6387058, "high": 0.6387058, "low": 0.605939, "close": 0.6274956, "volume": 8787459.0, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 0.6278347, "high": 0.6324649, "low": 0.601855, "close": 0.6066814, "volume": 6601994.0, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 0.6066814, "high": 0.6189189, "low": 0.5704176, "close": 0.6030194, "volume": 10711292.0, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 0.6030194, "high": 0.6393815, "low": 0.5958424, "close": 0.6216967, "volume": 8710404.0, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 0.6218267, "high": 0.655697, "low": 0.6176, "close": 0.6525805, "volume": 6817915.0, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 0.6517904, "high": 0.673969, "low": 0.643, "close": 0.6538581, "volume": 10102485.0, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 0.6539359, "high": 0.6658493, "low": 0.6246642, "close": 0.6453807, "volume": 10239343.0, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 0.6448032, "high": 0.6504325, "low": 0.625, "close": 0.6405039, "volume": 6253022.0, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 0.640235, "high": 0.6555536, "low": 0.6351352, "close": 0.6478604, "volume": 6005096.0, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 0.6478232, "high": 0.6497309, "low": 0.619835, "close": 0.6330206, "volume": 6133578.0, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 0.632995, "high": 0.6334505, "low": 0.5974844, "close": 0.6168066, "volume": 12110492.0, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 0.6165918, "high": 0.6257542, "low": 0.6044967, "close": 0.6156676, "volume": 8731241.0, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 0.6155624, "high": 0.6164529, "low": 0.5756493, "close": 0.5858249, "volume": 8153015.0, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 0.586298, "high": 0.6217431, "low": 0.586298, "close": 0.6126974, "volume": 5083182.0, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 0.6128473, "high": 0.6202378, "low": 0.596233, "close": 0.59987, "volume": 2722248.0, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 0.6001299, "high": 0.6080381, "low": 0.5959408, "close": 0.5960995, "volume": 3482797.0, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 0.5969648, "high": 0.6139571, "low": 0.591, "close": 0.5999, "volume": 4208964.0, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 0.5997, "high": 0.6196306, "low": 0.5995196, "close": 0.6144556, "volume": 3743970.0, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 0.614689, "high": 0.616016, "low": 0.5984315, "close": 0.601745, "volume": 3454419.0, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 0.6017304, "high": 0.6024074, "low": 0.5810159, "close": 0.597646, "volume": 8131122.0, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 0.597646, "high": 0.6152384, "low": 0.5939391, "close": 0.6094414, "volume": 5108239.0, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 0.6094414, "high": 0.6121459, "low": 0.5892441, "close": 0.6000699, "volume": 3880971.0, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 0.6003901, "high": 0.6095369, "low": 0.5892135, "close": 0.6095369, "volume": 5512818.0, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 0.6093369, "high": 0.6095469, "low": 0.5757, "close": 0.579336, "volume": 3926076.0, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 0.5791159, "high": 0.5907513, "low": 0.5395616, "close": 0.5841607, "volume": 16385364.0, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 0.5838124, "high": 0.5879191, "low": 0.5584669, "close": 0.5873281, "volume": 8440365.0, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 0.5873581, "high": 0.6140451, "low": 0.5772727, "close": 0.5921489, "volume": 8166450.0, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 0.5916988, "high": 0.5957154, "low": 0.5773866, "close": 0.5777534, "volume": 2682431.0, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 0.5776031, "high": 0.5942105, "low": 0.5719658, "close": 0.5893848, "volume": 5667541.0, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 0.5896115, "high": 0.5981998, "low": 0.5788739, "close": 0.5808972, "volume": 3570232.0, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 0.580875, "high": 0.5875369, "low": 0.5483163, "close": 0.5498275, "volume": 9616850.0, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 0.5495175, "high": 0.5642422, "low": 0.541, "close": 0.5457381, "volume": 7792382.0, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 0.5454218, "high": 0.5483065, "low": 0.5172652, "close": 0.5297727, "volume": 12796358.0, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 0.5298495, "high": 0.6, "low": 0.5287078, "close": 0.573234, "volume": 17958990.0, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 0.573234, "high": 0.5997652, "low": 0.5640966, "close": 0.5863363, "volume": 10134288.0, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 0.5862427, "high": 0.5862427, "low": 0.5695998, "close": 0.5770766, "volume": 4625514.0, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 0.5770134, "high": 0.6086315, "low": 0.5755307, "close": 0.6086315, "volume": 5625871.0, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 0.607709, "high": 0.6473073, "low": 0.607709, "close": 0.632895, "volume": 14269236.0, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 0.6324551, "high": 0.6403978, "low": 0.60824, "close": 0.626854, "volume": 6677075.0, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 0.6266146, "high": 0.629826, "low": 0.6082662, "close": 0.6188929, "volume": 4377893.0, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 0.618495, "high": 0.6330286, "low": 0.6113383, "close": 0.6188629, "volume": 6165352.0, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 0.6188929, "high": 0.6250123, "low": 0.6133331, "close": 0.6247562, "volume": 2624840.0, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 0.6247862, "high": 0.6247862, "low": 0.5908094, "close": 0.599374, "volume": 5245697.0, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 0.59989, "high": 0.6179044, "low": 0.59989, "close": 0.6167766, "volume": 3973311.0, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 0.6169134, "high": 0.6184108, "low": 0.5939234, "close": 0.6017947, "volume": 6421088.0, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 0.6017947, "high": 0.6130433, "low": 0.5897544, "close": 0.6001776, "volume": 4560972.0, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 0.6002, "high": 0.6192636, "low": 0.6002, "close": 0.6076312, "volume": 5038905.0, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 0.6077912, "high": 0.615102, "low": 0.6063374, "close": 0.615, "volume": 2921452.0, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 0.615, "high": 0.6358503, "low": 0.615, "close": 0.629184, "volume": 7968121.0, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 0.6292244, "high": 0.658552, "low": 0.6241, "close": 0.6350753, "volume": 12237927.0, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 0.6349653, "high": 0.6525044, "low": 0.6240736, "close": 0.6523364, "volume": 8001379.0, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 0.6522995, "high": 0.6837836, "low": 0.641205, "close": 0.6777664, "volume": 15676716.0, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 0.6778517, "high": 0.7323165, "low": 0.6679226, "close": 0.7089586, "volume": 27795112.0, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 0.7093164, "high": 0.7256678, "low": 0.6640758, "close": 0.689954, "volume": 17844347.0, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 0.69, "high": 0.7032748, "low": 0.6673432, "close": 0.6786476, "volume": 9648090.0, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 0.6783043, "high": 0.6978264, "low": 0.6745095, "close": 0.6904164, "volume": 9070537.0, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 0.6903536, "high": 0.7105154, "low": 0.688343, "close": 0.6944058, "volume": 7091014.0, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 0.6942141, "high": 0.7113581, "low": 0.6894329, "close": 0.7110556, "volume": 6227714.0, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 0.7111302, "high": 0.7395508, "low": 0.7066905, "close": 0.7361999, "volume": 10660667.0, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 0.7362, "high": 0.7390918, "low": 0.711794, "close": 0.7178573, "volume": 7978272.0, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 0.7178323, "high": 0.7254931, "low": 0.6978713, "close": 0.7018113, "volume": 5329058.0, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 0.7023876, "high": 0.7144497, "low": 0.6847963, "close": 0.7077662, "volume": 6736211.0, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 0.7075338, "high": 0.711541, "low": 0.695377, "close": 0.7022195, "volume": 2309226.0, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 0.7020695, "high": 0.7181328, "low": 0.6990924, "close": 0.7162032, "volume": 2567736.0, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 0.715459, "high": 0.7196546, "low": 0.6993396, "close": 0.7058108, "volume": 2718255.0, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 0.7058088, "high": 0.7177525, "low": 0.7039592, "close": 0.7130001, "volume": 4050201.0, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 0.7133327, "high": 0.7295503, "low": 0.7098094, "close": 0.7241949, "volume": 5588100.0, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 0.7244649, "high": 0.7258958, "low": 0.7037425, "close": 0.7109717, "volume": 5254035.0, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 0.7109717, "high": 0.7209064, "low": 0.7109717, "close": 0.7182954, "volume": 2415587.0, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 0.7185078, "high": 0.7185324, "low": 0.6279327, "close": 0.6532106, "volume": 19727520.0, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 0.6523895, "high": 0.6868255, "low": 0.6288591, "close": 0.633343, "volume": 20948196.0, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 0.633263, "high": 0.6732662, "low": 0.6, "close": 0.6610635, "volume": 24078347.0, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 0.6610822, "high": 0.6717331, "low": 0.6440285, "close": 0.6711557, "volume": 9046811.0, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 0.6714543, "high": 0.6969678, "low": 0.6627696, "close": 0.6758302, "volume": 13736648.0, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 0.6756286, "high": 0.6872368, "low": 0.6685597, "close": 0.673289, "volume": 5771203.0, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 0.673281, "high": 0.6744836, "low": 0.6313094, "close": 0.6453868, "volume": 11955089.0, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 0.6457293, "high": 0.6598789, "low": 0.6140321, "close": 0.6538419, "volume": 9904014.0, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 0.6536419, "high": 0.6571685, "low": 0.6300584, "close": 0.6364055, "volume": 7259626.0, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 0.6367956, "high": 0.6751664, "low": 0.6259443, "close": 0.6605709, "volume": 9838545.0, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 0.6606091, "high": 0.6681828, "low": 0.6514553, "close": 0.6584883, "volume": 5848661.0, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 0.658355, "high": 0.6637893, "low": 0.6251, "close": 0.6518159, "volume": 13853874.0, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 0.6517522, "high": 0.7006694, "low": 0.4, "close": 0.5426031, "volume": 49020123.0, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 0.5402634, "high": 0.5776022, "low": 0.4383276, "close": 0.5390237, "volume": 59572530.0, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 0.5401419, "high": 0.5710097, "low": 0.5060651, "close": 0.5647252, "volume": 25388978.0, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 0.5643353, "high": 0.5734629, "low": 0.5238411, "close": 0.5297795, "volume": 11995443.0, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 0.5295105, "high": 0.545419, "low": 0.51264, "close": 0.526359, "volume": 13214344.0, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 0.526629, "high": 0.5413028, "low": 0.5188548, "close": 0.5231205, "volume": 6037829.0, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 0.5232615, "high": 0.532, "low": 0.4813752, "close": 0.4894497, "volume": 14166658.0, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 0.4894497, "high": 0.5022545, "low": 0.4540616, "close": 0.5014251, "volume": 21507911.0, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 0.5014052, "high": 0.5044843, "low": 0.453426, "close": 0.4606109, "volume": 14628853.0, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 0.460739, "high": 0.4658699, "low": 0.42, "close": 0.4287369, "volume": 26666165.0, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 0.4303139, "high": 0.4936898, "low": 0.4297333, "close": 0.484423, "volume": 25283226.0, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 0.4842927, "high": 0.4948668, "low": 0.4677272, "close": 0.4801768, "volume": 12984300.0, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 0.4801768, "high": 0.5077767, "low": 0.4758282, "close": 0.4894144, "volume": 10062430.0, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 0.4889964, "high": 0.5116728, "low": 0.4771284, "close": 0.5111338, "volume": 8693118.0, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 0.510576, "high": 0.5445585, "low": 0.510553, "close": 0.5373206, "volume": 11371493.0, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 0.5369643, "high": 0.5678921, "low": 0.5274483, "close": 0.5525729, "volume": 13487438.0, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 0.5527429, "high": 0.5947893, "low": 0.5518107, "close": 0.5649998, "volume": 20422029.0, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 0.565226, "high": 0.5871113, "low": 0.5471508, "close": 0.5679566, "volume": 16724797.0, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 0.5680447, "high": 0.58, "low": 0.5348025, "close": 0.5404111, "volume": 8850856.0, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 0.5406411, "high": 0.5912516, "low": 0.5406411, "close": 0.5752794, "volume": 14387712.0, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 0.5755876, "high": 0.582919, "low": 0.5629316, "close": 0.570136, "volume": 5428830.0, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 0.5705062, "high": 0.5717139, "low": 0.5477055, "close": 0.5577613, "volume": 8408253.0, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 0.5575637, "high": 0.5674868, "low": 0.5524639, "close": 0.5581428, "volume": 2679296.0, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 0.5584229, "high": 0.5633954, "low": 0.5361231, "close": 0.5476962, "volume": 3467921.0, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 0.5477717, "high": 0.5517091, "low": 0.5146876, "close": 0.5285207, "volume": 7300976.0, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 0.5286807, "high": 0.5454218, "low": 0.5235911, "close": 0.5358497, "volume": 4101501.0, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 0.5358597, "high": 0.5425911, "low": 0.5235733, "close": 0.5257192, "volume": 2584550.0, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 0.5258409, "high": 0.5492763, "low": 0.5258409, "close": 0.5471684, "volume": 3374376.0, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 0.547495, "high": 0.5566787, "low": 0.5356777, "close": 0.5364108, "volume": 2605941.0, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 0.5360797, "high": 0.5400329, "low": 0.5263428, "close": 0.5355597, "volume": 2284654.0, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 0.5353997, "high": 0.5353997, "low": 0.5, "close": 0.5191683, "volume": 4148211.0, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 0.5190681, "high": 0.527168, "low": 0.4962, "close": 0.5032826, "volume": 3854235.0, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 0.5031918, "high": 0.5193804, "low": 0.4925439, "close": 0.5086037, "volume": 6051774.0, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 0.5085275, "high": 0.5203034, "low": 0.5042225, "close": 0.5086973, "volume": 4287396.0, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 0.5085862, "high": 0.5101265, "low": 0.4951817, "close": 0.497724, "volume": 3736826.0, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 0.4976193, "high": 0.5066529, "low": 0.4748491, "close": 0.4960663, "volume": 7837960.0, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 0.4956309, "high": 0.5182341, "low": 0.4881891, "close": 0.5109546, "volume": 5210317.0, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 0.5112424, "high": 0.515824, "low": 0.487951, "close": 0.4944679, "volume": 6833361.0, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 0.4942163, "high": 0.5026985, "low": 0.4783932, "close": 0.4841307, "volume": 4207175.0, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 0.4843355, "high": 0.4910016, "low": 0.4492736, "close": 0.453349, "volume": 8684641.0, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 0.4530335, "high": 0.4802274, "low": 0.4310923, "close": 0.4390069, "volume": 12799457.0, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 0.4389801, "high": 0.47, "low": 0.42, "close": 0.4567944, "volume": 17036914.0, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 0.4564586, "high": 0.4793918, "low": 0.4515152, "close": 0.4696496, "volume": 6664730.0, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 0.4699229, "high": 0.4792, "low": 0.4477769, "close": 0.4635472, "volume": 8199275.0, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 0.4634078, "high": 0.4634078, "low": 0.4335282, "close": 0.4505393, "volume": 8107978.0, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 0.4505507, "high": 0.4753462, "low": 0.4431078, "close": 0.4517109, "volume": 9278868.0, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 0.4513592, "high": 0.4684553, "low": 0.444515, "close": 0.462068, "volume": 8320825.0, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 0.462082, "high": 0.4693204, "low": 0.4487983, "close": 0.4523209, "volume": 7061917.0, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 0.4527791, "high": 0.4746582, "low": 0.4485546, "close": 0.4706506, "volume": 6661669.0, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 0.4708193, "high": 0.4942074, "low": 0.4660714, "close": 0.4845973, "volume": 8149635.0, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 0.4844954, "high": 0.487681, "low": 0.4685141, "close": 0.4750535, "volume": 5669606.0, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 0.4752878, "high": 0.4826559, "low": 0.4698956, "close": 0.4713856, "volume": 3336141.0, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 0.4713262, "high": 0.4768863, "low": 0.4603318, "close": 0.4646595, "volume": 4407456.0, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 0.4646423, "high": 0.5469847, "low": 0.461852, "close": 0.5182117, "volume": 23852909.0, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 0.5181084, "high": 0.53, "low": 0.5047668, "close": 0.5192185, "volume": 13987329.0, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 0.5192185, "high": 0.5218977, "low": 0.4985952, "close": 0.505922, "volume": 6895070.0, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 0.506047, "high": 0.5196122, "low": 0.4885441, "close": 0.490672, "volume": 9463131.0, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 0.4905252, "high": 0.4946158, "low": 0.4768906, "close": 0.488155, "volume": 7684550.0, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 0.4892532, "high": 0.5013773, "low": 0.4823027, "close": 0.5013773, "volume": 4815702.0, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 0.5014665, "high": 0.51, "low": 0.494667, "close": 0.5035067, "volume": 9212715.0, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 0.5034283, "high": 0.5124835, "low": 0.4958316, "close": 0.4974558, "volume": 3340703.0, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 0.4974541, "high": 0.503935, "low": 0.4878749, "close": 0.4941698, "volume": 3289918.0, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 0.4944857, "high": 0.5046557, "low": 0.4934948, "close": 0.4973859, "volume": 2281407.0, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 0.4975, "high": 0.5095775, "low": 0.4943179, "close": 0.5091755, "volume": 2979323.0, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 0.5090631, "high": 0.5115357, "low": 0.5033734, "close": 0.5083472, "volume": 2400944.0, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 0.5078439, "high": 0.5197103, "low": 0.506429, "close": 0.5076471, "volume": 3981933.0, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 0.5078372, "high": 0.5088078, "low": 0.4971168, "close": 0.5002251, "volume": 4556936.0, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 0.5003351, "high": 0.507301, "low": 0.4974366, "close": 0.5021554, "volume": 1731822.0, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 0.5023854, "high": 0.5040756, "low": 0.49, "close": 0.4936056, "volume": 2357980.0, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 0.4935756, "high": 0.497358, "low": 0.4797222, "close": 0.4930755, "volume": 4624570.0, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 0.493104, "high": 0.5047507, "low": 0.4899448, "close": 0.5008564, "volume": 2246424.0, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 0.5009937, "high": 0.5013564, "low": 0.4909759, "close": 0.4936509, "volume": 2213493.0, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 0.4935656, "high": 0.4971937, "low": 0.4888253, "close": 0.4917416, "volume": 1543260.0, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 0.4917116, "high": 0.4971196, "low": 0.488638, "close": 0.49049, "volume": 2082876.0, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 0.4910602, "high": 0.5061322, "low": 0.4896864, "close": 0.5011766, "volume": 1929541.0, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 0.5007904, "high": 0.5071679, "low": 0.4963954, "close": 0.5025146, "volume": 1505623.0, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 0.5021396, "high": 0.521668, "low": 0.5016231, "close": 0.519976, "volume": 5608898.0, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 0.52044, "high": 0.5212243, "low": 0.4986245, "close": 0.5013828, "volume": 2764167.0, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 0.5013913, "high": 0.5050362, "low": 0.4972877, "close": 0.5004701, "volume": 1938366.0, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 0.5001751, "high": 0.500355, "low": 0.4892567, "close": 0.4921572, "volume": 1484250.0, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 0.4918916, "high": 0.5005609, "low": 0.4918916, "close": 0.4983918, "volume": 1521734.0, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 0.4983917, "high": 0.4992878, "low": 0.4920865, "close": 0.4931762, "volume": 1346491.0, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 0.493034, "high": 0.4946189, "low": 0.4842257, "close": 0.4926339, "volume": 1373348.0, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 0.492974, "high": 0.492974, "low": 0.4822656, "close": 0.4841574, "volume": 1652118.0, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 0.4835732, "high": 0.4835732, "low": 0.465284, "close": 0.4724409, "volume": 3646550.0, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 0.4722591, "high": 0.4753464, "low": 0.4483901, "close": 0.4622206, "volume": 12783882.0, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 0.4622094, "high": 0.472, "low": 0.4559798, "close": 0.4618893, "volume": 6668941.0, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 0.4619943, "high": 0.4675528, "low": 0.4326455, "close": 0.4484703, "volume": 9814361.0, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 0.4483503, "high": 0.4665607, "low": 0.4341484, "close": 0.4645204, "volume": 5715076.0, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 0.4641897, "high": 0.472943, "low": 0.4579289, "close": 0.4714733, "volume": 5830846.0, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 0.47138, "high": 0.4739819, "low": 0.461068, "close": 0.4634873, "volume": 2764441.0, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 0.4634873, "high": 0.4706018, "low": 0.426004, "close": 0.4616505, "volume": 11810113.0, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 0.4603884, "high": 0.462909, "low": 0.382, "close": 0.3915316, "volume": 9671053.0, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 0.3912699, "high": 0.4380506, "low": 0.3506926, "close": 0.4223055, "volume": 23573340.0, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 0.4220355, "high": 0.4349995, "low": 0.4160026, "close": 0.4349995, "volume": 6327089.0, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 0.4349995, "high": 0.4552531, "low": 0.4307039, "close": 0.444426, "volume": 6105959.0, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 0.4438834, "high": 0.4438834, "low": 0.4254857, "close": 0.4393702, "volume": 6094871.0, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 0.4393702, "high": 0.449692, "low": 0.4359253, "close": 0.4392858, "volume": 3230824.0, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 0.4390359, "high": 0.4480372, "low": 0.4390359, "close": 0.4410882, "volume": 2484882.0, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 0.4413683, "high": 0.4464522, "low": 0.4355299, "close": 0.4416763, "volume": 3836565.0, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 0.4416463, "high": 0.442338, "low": 0.4281017, "close": 0.4303354, "volume": 1903057.0, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 0.4304146, "high": 0.4315252, "low": 0.4062761, "close": 0.4115282, "volume": 3625315.0, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 0.4114682, "high": 0.4167874, "low": 0.3781632, "close": 0.3949816, "volume": 7675668.0, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 0.395, "high": 0.4176061, "low": 0.3846398, "close": 0.3892839, "volume": 5940784.0, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 0.389803, "high": 0.4048069, "low": 0.38, "close": 0.4014903, "volume": 5225132.0, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 0.4017463, "high": 0.4175663, "low": 0.398041, "close": 0.4157468, "volume": 3580660.0, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 0.4159224, "high": 0.4232373, "low": 0.4097032, "close": 0.4217421, "volume": 4022610.0, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 0.4219754, "high": 0.438462, "low": 0.4216553, "close": 0.4251762, "volume": 4022415.0, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 0.4253451, "high": 0.427, "low": 0.4030777, "close": 0.4102225, "volume": 4999078.0, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 0.4096615, "high": 0.4227377, "low": 0.3947201, "close": 0.3971204, "volume": 5613400.0, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 0.3971196, "high": 0.4016097, "low": 0.3801729, "close": 0.3964285, "volume": 7808343.0, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 0.396237, "high": 0.4011103, "low": 0.3733345, "close": 0.3781768, "volume": 6123467.0, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 0.377778, "high": 0.3945361, "low": 0.3755051, "close": 0.3817073, "volume": 5521799.0, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 0.3819973, "high": 0.3981395, "low": 0.3797435, "close": 0.3964207, "volume": 5517316.0, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 0.3959792, "high": 0.4276916, "low": 0.3944792, "close": 0.4242363, "volume": 7722472.0, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 0.4243863, "high": 0.5313505, "low": 0.4178774, "close": 0.5251755, "volume": 19455978.0, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 0.5244191, "high": 0.5842104, "low": 0.4702851, "close": 0.4972006, "volume": 24215760.0, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 0.4972006, "high": 0.5027464, "low": 0.47601, "close": 0.4778617, "volume": 7799184.0, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 0.4778817, "high": 0.4850901, "low": 0.464473, "close": 0.47993, "volume": 7436715.0, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 0.480092, "high": 0.4934803, "low": 0.4729258, "close": 0.491, "volume": 4412819.0, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 0.4901724, "high": 0.498125, "low": 0.481467, "close": 0.4977229, "volume": 4281835.0, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 0.4978895, "high": 0.53, "low": 0.4924877, "close": 0.5117593, "volume": 9062198.0, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 0.5119232, "high": 0.5304142, "low": 0.5069786, "close": 0.5263342, "volume": 8084919.0, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 0.5260947, "high": 0.5742141, "low": 0.5234929, "close": 0.5513888, "volume": 19266678.0, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 0.5519377, "high": 0.5621052, "low": 0.524817, "close": 0.5417126, "volume": 11383333.0, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 0.5419113, "high": 0.5439616, "low": 0.5154744, "close": 0.5255689, "volume": 6712876.0, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 0.5254011, "high": 0.5362213, "low": 0.5120689, "close": 0.5345102, "volume": 4570230.0, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 0.5348703, "high": 0.5394489, "low": 0.5185922, "close": 0.524565, "volume": 3794439.0, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 0.524655, "high": 0.5330531, "low": 0.5193236, "close": 0.5320372, "volume": 2963116.0, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 0.5317637, "high": 0.549382, "low": 0.5282362, "close": 0.5337501, "volume": 5589210.0, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 0.5338401, "high": 0.5393707, "low": 0.5239571, "close": 0.5340998, "volume": 2985335.0, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 0.5337, "high": 0.5491525, "low": 0.5287447, "close": 0.5454642, "volume": 3735940.0, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 0.5453909, "high": 0.5476614, "low": 0.5370934, "close": 0.5467494, "volume": 3019166.0, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 0.5462893, "high": 0.5665552, "low": 0.5411846, "close": 0.5465747, "volume": 10512680.0, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 0.5465747, "high": 0.562201, "low": 0.5447749, "close": 0.559514, "volume": 5443846.0, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 0.5591939, "high": 0.59, "low": 0.5576449, "close": 0.573024, "volume": 14272263.0, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 0.573064, "high": 0.5780442, "low": 0.5590011, "close": 0.5649948, "volume": 7114103.0, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 0.5650048, "high": 0.5764235, "low": 0.5314949, "close": 0.5340701, "volume": 10914213.0, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 0.5349403, "high": 0.5555421, "low": 0.5312247, "close": 0.5543638, "volume": 4850621.0, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 0.5539068, "high": 0.5586047, "low": 0.5432524, "close": 0.5578884, "volume": 3078640.0, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 0.5579063, "high": 0.5700057, "low": 0.5551657, "close": 0.5598407, "volume": 3746922.0, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 0.559511, "high": 0.564225, "low": 0.5432962, "close": 0.546413, "volume": 4173102.0, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 0.546602, "high": 0.5595564, "low": 0.538418, "close": 0.5532563, "volume": 5902057.0, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 0.553107, "high": 0.5570636, "low": 0.5416684, "close": 0.542665, "volume": 4252242.0, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 0.5425786, "high": 0.5425786, "low": 0.5203791, "close": 0.5241948, "volume": 5831212.0, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 0.5244551, "high": 0.5362727, "low": 0.5234984, "close": 0.5286991, "volume": 3508422.0, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 0.5280692, "high": 0.5404558, "low": 0.5243749, "close": 0.5366303, "volume": 2724778.0, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 0.5364595, "high": 0.5375197, "low": 0.5200919, "close": 0.5235214, "volume": 2558747.0, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 0.5233914, "high": 0.5258092, "low": 0.5057826, "close": 0.5108434, "volume": 5501484.0, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 0.5113367, "high": 0.523, "low": 0.5086654, "close": 0.5194708, "volume": 2456105.0, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 0.519698, "high": 0.5288811, "low": 0.5164626, "close": 0.5211018, "volume": 2170053.0, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 0.5212518, "high": 0.5212518, "low": 0.4963483, "close": 0.5110311, "volume": 4531795.0, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 0.5110011, "high": 0.5193021, "low": 0.5072461, "close": 0.5188571, "volume": 2009405.0, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 0.5194079, "high": 0.5290994, "low": 0.5126236, "close": 0.5277415, "volume": 3012388.0, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 0.5278092, "high": 0.5335493, "low": 0.5216418, "close": 0.5246187, "volume": 3138739.0, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 0.5242663, "high": 0.5283643, "low": 0.5110928, "close": 0.5214036, "volume": 4538575.0, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 0.5213412, "high": 0.5236543, "low": 0.5107478, "close": 0.5194561, "volume": 3450111.0, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 0.5196402, "high": 0.5196402, "low": 0.4905038, "close": 0.5026954, "volume": 5876032.0, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 0.5030155, "high": 0.5133369, "low": 0.4966667, "close": 0.5037842, "volume": 4198401.0, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 0.5037292, "high": 0.5115115, "low": 0.5001876, "close": 0.5074614, "volume": 3029151.0, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 0.507305, "high": 0.5164222, "low": 0.4947412, "close": 0.5164222, "volume": 4586840.0, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 0.5164221, "high": 0.5204122, "low": 0.5105164, "close": 0.5154173, "volume": 4305414.0, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 0.5153676, "high": 0.5272359, "low": 0.5139372, "close": 0.5224916, "volume": 1363784.0, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 0.5223445, "high": 0.5323519, "low": 0.5083649, "close": 0.513243, "volume": 4059669.0, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 0.513253, "high": 0.5157458, "low": 0.505455, "close": 0.5085764, "volume": 3396711.0, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 0.5086017, "high": 0.5232009, "low": 0.5055775, "close": 0.5124569, "volume": 5806308.0, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 0.5122669, "high": 0.5488888, "low": 0.5121631, "close": 0.5320198, "volume": 9978899.0, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 0.5320198, "high": 0.5436998, "low": 0.5295139, "close": 0.5391994, "volume": 6224349.0, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 0.5393379, "high": 0.5412885, "low": 0.5268666, "close": 0.5340132, "volume": 4625255.0, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 0.534, "high": 0.5366054, "low": 0.5254358, "close": 0.5277691, "volume": 2798040.0, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 0.5280799, "high": 0.5333723, "low": 0.5258722, "close": 0.5291406, "volume": 2414811.0, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 0.5295205, "high": 0.5415206, "low": 0.5284322, "close": 0.5372694, "volume": 2971103.0, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 0.5373189, "high": 0.5380792, "low": 0.5302569, "close": 0.53397, "volume": 2211660.0, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 0.5337668, "high": 0.5344736, "low": 0.5268686, "close": 0.5316802, "volume": 3136499.0, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 0.5317736, "high": 0.5354999, "low": 0.5294288, "close": 0.53001, "volume": 1254870.0, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 0.53001, "high": 0.5326247, "low": 0.5284507, "close": 0.5315098, "volume": 947901.0, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 0.5316018, "high": 0.5345642, "low": 0.5224047, "close": 0.5242013, "volume": 1643674.0, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 0.5240586, "high": 0.5270246, "low": 0.5135718, "close": 0.5164775, "volume": 3431553.0, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 0.5168176, "high": 0.5225516, "low": 0.515219, "close": 0.5206582, "volume": 2380212.0, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 0.5202654, "high": 0.5248361, "low": 0.5123529, "close": 0.5125269, "volume": 1923629.0, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 0.512897, "high": 0.5156472, "low": 0.507, "close": 0.5099165, "volume": 2770368.0, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 0.5098165, "high": 0.5166919, "low": 0.506962, "close": 0.5107959, "volume": 2741971.0, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 0.5107474, "high": 0.5329351, "low": 0.5019771, "close": 0.5238624, "volume": 6660902.0, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 0.5238247, "high": 0.5247588, "low": 0.5056698, "close": 0.5102466, "volume": 4401408.0, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 0.5098235, "high": 0.5164556, "low": 0.5012386, "close": 0.5096235, "volume": 6118179.0, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 0.5095035, "high": 0.5138408, "low": 0.4820643, "close": 0.489648, "volume": 7528385.0, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 0.4880243, "high": 0.4970301, "low": 0.45, "close": 0.4922093, "volume": 9635303.0, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 0.4924777, "high": 0.5062443, "low": 0.4880346, "close": 0.4935225, "volume": 5232367.0, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 0.4935841, "high": 0.5190819, "low": 0.4908676, "close": 0.5136671, "volume": 4244397.0, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 0.5134744, "high": 0.5158568, "low": 0.4976311, "close": 0.4992375, "volume": 3724065.0, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 0.499695, "high": 0.5007148, "low": 0.4829466, "close": 0.4922939, "volume": 6459873.0, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 0.4924861, "high": 0.5010054, "low": 0.486175, "close": 0.4905164, "volume": 3384778.0, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 0.4903964, "high": 0.4946358, "low": 0.4641291, "close": 0.4711857, "volume": 5964936.0, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 0.4718256, "high": 0.4863335, "low": 0.4510661, "close": 0.4844027, "volume": 9666692.0, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 0.4844673, "high": 0.4898734, "low": 0.4683802, "close": 0.485701, "volume": 6050862.0, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 0.4853568, "high": 0.4947674, "low": 0.4836268, "close": 0.4886722, "volume": 3358423.0, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 0.4886222, "high": 0.5150762, "low": 0.487093, "close": 0.5129226, "volume": 3117769.0, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 0.5128626, "high": 0.5155634, "low": 0.5017265, "close": 0.5050958, "volume": 3008989.0, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 0.5052943, "high": 0.5085738, "low": 0.4986625, "close": 0.5071165, "volume": 2065097.0, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 0.5072115, "high": 0.5095619, "low": 0.4935418, "close": 0.4962595, "volume": 1582857.0, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 0.4965745, "high": 0.5056038, "low": 0.4936708, "close": 0.5038644, "volume": 1245097.0, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 0.5038756, "high": 0.5120165, "low": 0.5006459, "close": 0.5061892, "volume": 1478505.0, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 0.5058259, "high": 0.5075394, "low": 0.4855, "close": 0.4949457, "volume": 3470735.0, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 0.4950934, "high": 0.4961273, "low": 0.4830698, "close": 0.493166, "volume": 3084903.0, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 0.4932344, "high": 0.4960291, "low": 0.4744258, "close": 0.479788, "volume": 3378640.0, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 0.4795417, "high": 0.4909071, "low": 0.476608, "close": 0.4780195, "volume": 5137290.0, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 0.4776444, "high": 0.4834519, "low": 0.4694153, "close": 0.4775967, "volume": 4395794.0, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 0.47752, "high": 0.4887234, "low": 0.474741, "close": 0.4871969, "volume": 3798022.0, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 0.4868831, "high": 0.4942549, "low": 0.4868831, "close": 0.4924085, "volume": 2299080.0, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 0.4925312, "high": 0.500935, "low": 0.490884, "close": 0.4963445, "volume": 2099803.0, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 0.4960156, "high": 0.4960156, "low": 0.4814576, "close": 0.4844527, "volume": 1391050.0, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 0.4846727, "high": 0.4922284, "low": 0.4782857, "close": 0.4811912, "volume": 1708568.0, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 0.4818736, "high": 0.4898106, "low": 0.4785246, "close": 0.4873825, "volume": 1608809.0, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 0.4875232, "high": 0.492888, "low": 0.48123, "close": 0.4887333, "volume": 2003884.0, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 0.4890378, "high": 0.4958494, "low": 0.4886193, "close": 0.4943514, "volume": 1711698.0, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 0.4944611, "high": 0.49529, "low": 0.4881224, "close": 0.4937459, "volume": 947630.0, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 0.493746, "high": 0.4974271, "low": 0.49, "close": 0.4920262, "volume": 1185106.0, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 0.4918689, "high": 0.5030705, "low": 0.4912063, "close": 0.5008751, "volume": 3652333.0, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 0.5008752, "high": 0.5010482, "low": 0.4933535, "close": 0.4970146, "volume": 1965598.0, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 0.4971539, "high": 0.500848, "low": 0.491956, "close": 0.4936486, "volume": 2247480.0, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 0.4935141, "high": 0.495642, "low": 0.4903762, "close": 0.4928344, "volume": 950619.0, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 0.4927076, "high": 0.4958086, "low": 0.4894499, "close": 0.4923415, "volume": 868910.0, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 0.4924644, "high": 0.4949496, "low": 0.4893371, "close": 0.4935859, "volume": 1331525.0, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 0.4937017, "high": 0.5000941, "low": 0.4893785, "close": 0.4976047, "volume": 2335722.0, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 0.4979647, "high": 0.515, "low": 0.495, "close": 0.5063999, "volume": 3487966.0, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 0.5068956, "high": 0.5082978, "low": 0.4797532, "close": 0.4852828, "volume": 6195908.0, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 0.4852181, "high": 0.4880041, "low": 0.4750945, "close": 0.4811122, "volume": 3041860.0, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 0.4807482, "high": 0.4814134, "low": 0.4713089, "close": 0.4791165, "volume": 3069893.0, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 0.4788181, "high": 0.4843487, "low": 0.473659, "close": 0.4754192, "volume": 2075844.0, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 0.4755648, "high": 0.4815177, "low": 0.4671481, "close": 0.4809938, "volume": 2822487.0, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 0.4812501, "high": 0.4843788, "low": 0.4784818, "close": 0.4798314, "volume": 1458430.0, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 0.4792619, "high": 0.4792619, "low": 0.4721875, "close": 0.4757649, "volume": 2005882.0, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 0.4758514, "high": 0.4806636, "low": 0.4722809, "close": 0.4777617, "volume": 1897513.0, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 0.4777817, "high": 0.4791666, "low": 0.4725, "close": 0.4765318, "volume": 1238773.0, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 0.4768216, "high": 0.4802784, "low": 0.4735102, "close": 0.4748313, "volume": 831884.0, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 0.4748513, "high": 0.4830873, "low": 0.4723437, "close": 0.4758814, "volume": 1107167.0, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 0.4756586, "high": 0.4791404, "low": 0.4727006, "close": 0.4760838, "volume": 1209982.0, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 0.4764385, "high": 0.4792494, "low": 0.4722455, "close": 0.4733554, "volume": 1018120.0, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 0.473289, "high": 0.4734068, "low": 0.4263452, "close": 0.4437434, "volume": 10440772.0, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 0.4436046, "high": 0.4541666, "low": 0.424301, "close": 0.4253955, "volume": 7954036.0, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 0.4256639, "high": 0.439824, "low": 0.4169539, "close": 0.4318834, "volume": 7141538.0, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 0.432468, "high": 0.437718, "low": 0.3800951, "close": 0.4017203, "volume": 11841181.0, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 0.40162, "high": 0.42263, "low": 0.398169, "close": 0.4100905, "volume": 7626358.0, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 0.4101, "high": 0.4204082, "low": 0.4077, "close": 0.409708, "volume": 3657774.0, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 0.4097115, "high": 0.4245478, "low": 0.3988802, "close": 0.4211644, "volume": 3694055.0, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 0.4211368, "high": 0.4258847, "low": 0.4126016, "close": 0.4228435, "volume": 2665240.0, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 0.4226934, "high": 0.4300675, "low": 0.4154176, "close": 0.4194278, "volume": 2315242.0, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 0.4197504, "high": 0.4215367, "low": 0.3989726, "close": 0.4053008, "volume": 2930194.0, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 0.4052592, "high": 0.4074657, "low": 0.3304688, "close": 0.3785632, "volume": 13998717.0, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 0.3785468, "high": 0.3918538, "low": 0.2061894, "close": 0.2837452, "volume": 19290506.0, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 0.2837452, "high": 0.3779398, "low": 0.23, "close": 0.3498184, "volume": 25399414.0, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 0.3496581, "high": 0.3699072, "low": 0.3043761, "close": 0.3699072, "volume": 24265574.0, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 0.37, "high": 0.4259723, "low": 0.3538845, "close": 0.3990599, "volume": 16066623.0, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 0.3993599, "high": 0.4102396, "low": 0.3658364, "close": 0.3952293, "volume": 14713867.0, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 0.3957935, "high": 0.4031831, "low": 0.3745387, "close": 0.3808133, "volume": 6932588.0, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 0.3809338, "high": 0.3838785, "low": 0.35, "close": 0.3564017, "volume": 9954094.0, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 0.3559288, "high": 0.363609, "low": 0.3458853, "close": 0.3585588, "volume": 7580313.0, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 0.3585262, "high": 0.3745903, "low": 0.3438139, "close": 0.3459819, "volume": 7038813.0, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 0.346462, "high": 0.3561441, "low": 0.3094128, "close": 0.350869, "volume": 6456337.0, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 0.351079, "high": 0.3707556, "low": 0.3444489, "close": 0.3642754, "volume": 9172982.0, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 0.3643053, "high": 0.3665331, "low": 0.3289604, "close": 0.3292356, "volume": 6549124.0, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 0.3293006, "high": 0.3465702, "low": 0.2925, "close": 0.3098905, "volume": 13780304.0, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 0.3092336, "high": 0.324, "low": 0.3028742, "close": 0.3164375, "volume": 14121143.0, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 0.3164525, "high": 0.339566, "low": 0.3149999, "close": 0.3365092, "volume": 5095241.0, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 0.3370194, "high": 0.3488498, "low": 0.33, "close": 0.3412812, "volume": 6475861.0, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 0.3413687, "high": 0.3569971, "low": 0.339801, "close": 0.3496675, "volume": 6133651.0, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 0.3495575, "high": 0.3657795, "low": 0.3460774, "close": 0.3625471, "volume": 3075663.0, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 0.3634266, "high": 0.3754, "low": 0.3522727, "close": 0.360968, "volume": 4418254.0, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 0.3608441, "high": 0.3919089, "low": 0.3596536, "close": 0.3732541, "volume": 5847095.0, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 0.373134, "high": 0.3798891, "low": 0.3564575, "close": 0.3647948, "volume": 4016858.0, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 0.3651652, "high": 0.3677966, "low": 0.3485021, "close": 0.3638596, "volume": 4491712.0, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 0.3638535, "high": 0.419916, "low": 0.3613522, "close": 0.4028504, "volume": 12273810.0, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 0.4028364, "high": 0.4035023, "low": 0.3806233, "close": 0.3996692, "volume": 11325703.0, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 0.3998, "high": 0.425, "low": 0.3889247, "close": 0.4169726, "volume": 10827551.0, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 0.4165175, "high": 0.434668, "low": 0.4002989, "close": 0.4194539, "volume": 9170458.0, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 0.419669, "high": 0.4257069, "low": 0.4074588, "close": 0.4138726, "volume": 6556408.0, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 0.4138727, "high": 0.4227984, "low": 0.4067168, "close": 0.409698, "volume": 3851882.0, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 0.411698, "high": 0.4121626, "low": 0.3704622, "close": 0.3893869, "volume": 12264921.0, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 0.3890403, "high": 0.418, "low": 0.382009, "close": 0.4114882, "volume": 7530580.0, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 0.4116218, "high": 0.413798, "low": 0.3953962, "close": 0.4007902, "volume": 7030514.0, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 0.4008602, "high": 0.4056931, "low": 0.3948828, "close": 0.3989726, "volume": 4593213.0, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 0.3992402, "high": 0.4063351, "low": 0.3941021, "close": 0.3992691, "volume": 3265707.0, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 0.3992499, "high": 0.4144171, "low": 0.3960879, "close": 0.412968, "volume": 2320617.0, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 0.4129681, "high": 0.413996, "low": 0.3919285, "close": 0.4090486, "volume": 3766178.0, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 0.408765, "high": 0.4114718, "low": 0.3938662, "close": 0.3972296, "volume": 3418540.0, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 0.3971904, "high": 0.4117091, "low": 0.3968122, "close": 0.4104716, "volume": 3675270.0, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 0.411, "high": 0.4117239, "low": 0.404099, "close": 0.4054438, "volume": 1578494.0, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 0.4054438, "high": 0.4054438, "low": 0.397005, "close": 0.3997438, "volume": 2690395.0, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 0.39955, "high": 0.4017753, "low": 0.394804, "close": 0.3978227, "volume": 2272418.0, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 0.3978797, "high": 0.3979697, "low": 0.3816694, "close": 0.3902937, "volume": 6106719.0, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 0.3905086, "high": 0.3957051, "low": 0.3858235, "close": 0.3891684, "volume": 3538858.0, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 0.3892316, "high": 0.3964284, "low": 0.3793031, "close": 0.3935509, "volume": 4493920.0, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 0.3937091, "high": 0.3944803, "low": 0.3849026, "close": 0.3887184, "volume": 3295828.0, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 0.3888416, "high": 0.3903319, "low": 0.3808567, "close": 0.3882108, "volume": 2872663.0, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 0.3886622, "high": 0.3984505, "low": 0.3886622, "close": 0.3941492, "volume": 2078850.0, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 0.3942359, "high": 0.3962129, "low": 0.3906627, "close": 0.3910917, "volume": 1626095.0, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 0.3911983, "high": 0.3928966, "low": 0.3843437, "close": 0.3923965, "volume": 2210604.0, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 0.3922385, "high": 0.3951122, "low": 0.3860584, "close": 0.3867626, "volume": 2372344.0, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 0.3868824, "high": 0.3923478, "low": 0.3851986, "close": 0.3906218, "volume": 2100893.0, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 0.3906464, "high": 0.3945804, "low": 0.34, "close": 0.3618926, "volume": 16603461.0, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 0.3616533, "high": 0.3650941, "low": 0.3407143, "close": 0.3462028, "volume": 13548962.0, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 0.3462028, "high": 0.3664674, "low": 0.3343542, "close": 0.3543932, "volume": 16567195.0, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 0.3540668, "high": 0.3623639, "low": 0.3506926, "close": 0.3608596, "volume": 7630716.0, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 0.3607713, "high": 0.3613534, "low": 0.3490675, "close": 0.3565313, "volume": 4903267.0, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 0.3565765, "high": 0.3566765, "low": 0.335, "close": 0.343454, "volume": 7479086.0, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 0.3434368, "high": 0.3478279, "low": 0.331025, "close": 0.3321399, "volume": 9655194.0, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 0.3320901, "high": 0.354, "low": 0.3127049, "close": 0.3534954, "volume": 11945685.0, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 0.3534093, "high": 0.3612474, "low": 0.345561, "close": 0.3535638, "volume": 5602583.0, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 0.353573, "high": 0.3625008, "low": 0.3484928, "close": 0.3577945, "volume": 4530916.0, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 0.3580261, "high": 0.360149, "low": 0.3484556, "close": 0.3558734, "volume": 3466955.0, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 0.3554234, "high": 0.3580142, "low": 0.3512183, "close": 0.3533731, "volume": 3583944.0, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 0.3533731, "high": 0.3533731, "low": 0.3401501, "close": 0.3428696, "volume": 3781553.0, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 0.3429423, "high": 0.3477122, "low": 0.3310844, "close": 0.3391597, "volume": 4087347.0, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 0.3390709, "high": 0.3423728, "low": 0.3242097, "close": 0.3310637, "volume": 3659455.0, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 0.3313399, "high": 0.335581, "low": 0.3163747, "close": 0.3334896, "volume": 4985447.0, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 0.3336099, "high": 0.3357381, "low": 0.3218598, "close": 0.3331969, "volume": 5007717.0, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 0.3332166, "high": 0.3337724, "low": 0.3259111, "close": 0.33298, "volume": 2691691.0, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 0.33305, "high": 0.3498846, "low": 0.3319853, "close": 0.343003, "volume": 5022661.0, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 0.3430962, "high": 0.3505373, "low": 0.3366611, "close": 0.3450922, "volume": 4082899.0, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 0.3453012, "high": 0.3587883, "low": 0.3409928, "close": 0.3546367, "volume": 3947068.0, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 0.3547432, "high": 0.3563235, "low": 0.3446898, "close": 0.3504426, "volume": 3459258.0, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 0.3502801, "high": 0.3552804, "low": 0.3469075, "close": 0.3491601, "volume": 2588660.0, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 0.3490002, "high": 0.3568294, "low": 0.3476127, "close": 0.3527068, "volume": 2516733.0, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 0.3527029, "high": 0.3545368, "low": 0.3363544, "close": 0.3424714, "volume": 3159039.0, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 0.342466, "high": 0.352944, "low": 0.3345376, "close": 0.3442192, "volume": 7321298.0, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 0.344076, "high": 0.3472122, "low": 0.3373312, "close": 0.3402811, "volume": 3484065.0, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 0.3402711, "high": 0.3429693, "low": 0.3319271, "close": 0.334683, "volume": 3388382.0, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 0.3348, "high": 0.3389091, "low": 0.333656, "close": 0.3387108, "volume": 1457830.0, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 0.3386592, "high": 0.3424, "low": 0.3339319, "close": 0.3345001, "volume": 2231633.0, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 0.3344802, "high": 0.3481855, "low": 0.3344181, "close": 0.3440284, "volume": 2935128.0, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 0.3438627, "high": 0.3456, "low": 0.340139, "close": 0.3438016, "volume": 820929.0, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 0.3435516, "high": 0.363, "low": 0.3369848, "close": 0.3461386, "volume": 9114600.0, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 0.3459581, "high": 0.350772, "low": 0.3414249, "close": 0.3418838, "volume": 3135225.0, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 0.3419913, "high": 0.3508474, "low": 0.3360002, "close": 0.3501126, "volume": 4605324.0, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 0.3500374, "high": 0.3501451, "low": 0.3446265, "close": 0.3448001, "volume": 1857242.0, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 0.3453718, "high": 0.3463718, "low": 0.3406, "close": 0.342912, "volume": 1243144.0, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 0.3428814, "high": 0.3487882, "low": 0.3426057, "close": 0.3455519, "volume": 1571288.0, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 0.3455019, "high": 0.3471296, "low": 0.3427879, "close": 0.34407, "volume": 1401985.0, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 0.3441583, "high": 0.3441583, "low": 0.3385451, "close": 0.3404983, "volume": 1903744.0, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 0.340395, "high": 0.3430582, "low": 0.3344542, "close": 0.3367854, "volume": 1763981.0, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 0.3364227, "high": 0.3383088, "low": 0.3283268, "close": 0.3317398, "volume": 2191413.0, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 0.3317002, "high": 0.3317002, "low": 0.3054874, "close": 0.3121775, "volume": 6622387.0, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 0.3116851, "high": 0.3195083, "low": 0.3081319, "close": 0.3126323, "volume": 4731455.0, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 0.3127223, "high": 0.3284657, "low": 0.3123425, "close": 0.3202906, "volume": 4989996.0, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 0.3203431, "high": 0.3238566, "low": 0.3162719, "close": 0.3163233, "volume": 2451598.0, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 0.3162333, "high": 0.3184373, "low": 0.2899833, "close": 0.299961, "volume": 8206076.0, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 0.300045, "high": 0.3032073, "low": 0.2802865, "close": 0.2970402, "volume": 11932296.0, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 0.2972646, "high": 0.3048143, "low": 0.2919548, "close": 0.299715, "volume": 4753219.0, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 0.2999, "high": 0.3013552, "low": 0.28299, "close": 0.2887803, "volume": 5791071.0, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 0.2886922, "high": 0.2944252, "low": 0.2485673, "close": 0.2734402, "volume": 16511267.0, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 0.2734889, "high": 0.3042954, "low": 0.2709629, "close": 0.28837, "volume": 11901067.0, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 0.2884289, "high": 0.2977999, "low": 0.2798598, "close": 0.2855283, "volume": 9723028.0, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 0.2854771, "high": 0.2912937, "low": 0.280428, "close": 0.2884833, "volume": 7573316.0, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 0.2883533, "high": 0.3026602, "low": 0.2883533, "close": 0.29953, "volume": 6284522.0, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 0.29972, "high": 0.3198464, "low": 0.2990464, "close": 0.3152, "volume": 4162106.0, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 0.315225, "high": 0.3194079, "low": 0.302292, "close": 0.3040844, "volume": 4461565.0, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 0.3039696, "high": 0.3115168, "low": 0.301708, "close": 0.306276, "volume": 2678591.0, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 0.3062815, "high": 0.3181996, "low": 0.3062815, "close": 0.3086188, "volume": 4906561.0, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 0.3086109, "high": 0.3099033, "low": 0.2954991, "close": 0.299935, "volume": 5216936.0, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 0.3004151, "high": 0.3029941, "low": 0.295341, "close": 0.3024154, "volume": 3957760.0, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 0.3026104, "high": 0.3105, "low": 0.3016, "close": 0.3054993, "volume": 3989990.0, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 0.3059525, "high": 0.3092283, "low": 0.2956109, "close": 0.2975494, "volume": 3637489.0, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 0.2974134, "high": 0.3205978, "low": 0.2974134, "close": 0.3101379, "volume": 7340578.0, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 0.3098747, "high": 0.3160776, "low": 0.3053858, "close": 0.315212, "volume": 5465735.0, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 0.3153835, "high": 0.3373684, "low": 0.3152369, "close": 0.3333854, "volume": 6047645.0, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 0.3334154, "high": 0.3373684, "low": 0.3224984, "close": 0.3288994, "volume": 4308291.0, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 0.3282993, "high": 0.3282993, "low": 0.3142842, "close": 0.3148008, "volume": 3783286.0, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 0.3148273, "high": 0.3235713, "low": 0.3148273, "close": 0.319502, "volume": 2540214.0, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 0.319502, "high": 0.3349523, "low": 0.3193338, "close": 0.3306396, "volume": 3798990.0, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 0.3306104, "high": 0.3474317, "low": 0.3277592, "close": 0.336163, "volume": 3435166.0, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 0.3363367, "high": 0.3387684, "low": 0.3256675, "close": 0.3281644, "volume": 2929674.0, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 0.3281645, "high": 0.3349055, "low": 0.3265019, "close": 0.3313797, "volume": 2298508.0, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 0.3314298, "high": 0.3364283, "low": 0.3281993, "close": 0.3319498, "volume": 2289900.0, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 0.3321133, "high": 0.3348126, "low": 0.3191795, "close": 0.3260789, "volume": 2526794.0, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 0.3258011, "high": 0.3331636, "low": 0.3212512, "close": 0.3303805, "volume": 2191978.0, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 0.3306478, "high": 0.3349947, "low": 0.3276537, "close": 0.3338199, "volume": 2891166.0, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 0.3336856, "high": 0.3711629, "low": 0.3304642, "close": 0.3629, "volume": 9465927.0, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 0.3624402, "high": 0.3742013, "low": 0.352, "close": 0.3584838, "volume": 11529643.0, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 0.3582646, "high": 0.365, "low": 0.346082, "close": 0.3495775, "volume": 4356101.0, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 0.3494775, "high": 0.3563822, "low": 0.3475447, "close": 0.354083, "volume": 4219938.0, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 0.3540829, "high": 0.3695767, "low": 0.3530999, "close": 0.3659651, "volume": 4933195.0, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 0.3657633, "high": 0.38, "low": 0.360811, "close": 0.3723098, "volume": 5373509.0, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 0.3721341, "high": 0.374685, "low": 0.3552933, "close": 0.3609145, "volume": 5267093.0, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 0.3606659, "high": 0.3638307, "low": 0.342304, "close": 0.3438236, "volume": 6391625.0, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 0.3437135, "high": 0.3451496, "low": 0.3357896, "close": 0.3440184, "volume": 6310944.0, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 0.3438516, "high": 0.3521455, "low": 0.3372904, "close": 0.346472, "volume": 4534605.0, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 0.346572, "high": 0.3580944, "low": 0.3415913, "close": 0.3515128, "volume": 6124463.0, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 0.3514523, "high": 0.3610829, "low": 0.3477622, "close": 0.358835, "volume": 3571090.0, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 0.3585641, "high": 0.3736217, "low": 0.353894, "close": 0.3610158, "volume": 5526810.0, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 0.361102, "high": 0.3626554, "low": 0.3451, "close": 0.3489177, "volume": 3995884.0, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 0.3489376, "high": 0.3528372, "low": 0.3422408, "close": 0.3453781, "volume": 2794266.0, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 0.3453018, "high": 0.3454049, "low": 0.3200446, "close": 0.3315798, "volume": 4890568.0, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 0.3316098, "high": 0.3390206, "low": 0.3265902, "close": 0.3276056, "volume": 4699901.0, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 0.3276056, "high": 0.3364869, "low": 0.3248197, "close": 0.336396, "volume": 4402501.0, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 0.3358828, "high": 0.347477, "low": 0.3358456, "close": 0.3404211, "volume": 3762826.0, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 0.3403811, "high": 0.3486919, "low": 0.3383278, "close": 0.3405445, "volume": 2680339.0, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 0.3405713, "high": 0.3469079, "low": 0.3354274, "close": 0.3456308, "volume": 3302534.0, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 0.3457792, "high": 0.3459545, "low": 0.3383315, "close": 0.3410762, "volume": 2393800.0, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 0.3411288, "high": 0.3435516, "low": 0.3367364, "close": 0.3433086, "volume": 1433891.0, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 0.3433787, "high": 0.3456805, "low": 0.3382498, "close": 0.3410288, "volume": 1670976.0, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 0.3411712, "high": 0.3436721, "low": 0.3317722, "close": 0.3341981, "volume": 1804422.0, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 0.3343531, "high": 0.345, "low": 0.3334, "close": 0.3376193, "volume": 4056923.0, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 0.3377507, "high": 0.3452449, "low": 0.3359987, "close": 0.3438716, "volume": 1414493.0, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 0.3438716, "high": 0.3530523, "low": 0.3432851, "close": 0.34983, "volume": 2012118.0, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 0.34961, "high": 0.34961, "low": 0.3424673, "close": 0.3463693, "volume": 2016001.0, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 0.3460392, "high": 0.3487767, "low": 0.3386608, "close": 0.3433015, "volume": 2765554.0, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 0.3432715, "high": 0.3515172, "low": 0.3431415, "close": 0.3480785, "volume": 1854943.0, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 0.3481997, "high": 0.3560382, "low": 0.3476205, "close": 0.3503801, "volume": 2530510.0, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 0.3504774, "high": 0.3558938, "low": 0.3498139, "close": 0.3541476, "volume": 1885151.0, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 0.354641, "high": 0.3552559, "low": 0.349576, "close": 0.3523271, "volume": 2324806.0, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 0.3525105, "high": 0.3601151, "low": 0.3524706, "close": 0.3542209, "volume": 2001018.0, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 0.3542309, "high": 0.3655013, "low": 0.3533264, "close": 0.3614057, "volume": 2027510.0, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 0.3613058, "high": 0.364484, "low": 0.3582342, "close": 0.3623856, "volume": 1463805.0, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 0.3622477, "high": 0.3673267, "low": 0.3510163, "close": 0.3555211, "volume": 3093071.0, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 0.3561276, "high": 0.3593908, "low": 0.3553065, "close": 0.356296, "volume": 1141798.0, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 0.3563735, "high": 0.3576905, "low": 0.3489793, "close": 0.3528484, "volume": 1515119.0, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 0.352877, "high": 0.3559909, "low": 0.3493725, "close": 0.3550486, "volume": 818022.0, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 0.3552006, "high": 0.3576637, "low": 0.3541432, "close": 0.3562535, "volume": 1177195.0, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 0.3560334, "high": 0.3560334, "low": 0.3391579, "close": 0.3397099, "volume": 3837954.0, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 0.339542, "high": 0.3487, "low": 0.336988, "close": 0.346462, "volume": 2746599.0, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 0.3461655, "high": 0.3473521, "low": 0.3395247, "close": 0.3432582, "volume": 1175732.0, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 0.3426786, "high": 0.3476004, "low": 0.3413235, "close": 0.3422014, "volume": 1169008.0, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 0.3420513, "high": 0.347016, "low": 0.3378809, "close": 0.3469515, "volume": 1479831.0, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 0.3467301, "high": 0.3483439, "low": 0.3428572, "close": 0.3467379, "volume": 902643.0, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 0.346502, "high": 0.346502, "low": 0.339611, "close": 0.3449587, "volume": 1075106.0, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 0.3449282, "high": 0.3465121, "low": 0.3428571, "close": 0.3436184, "volume": 737608.0, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 0.3435786, "high": 0.3471428, "low": 0.3418857, "close": 0.346765, "volume": 516227.0, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 0.346558, "high": 0.3487121, "low": 0.3452422, "close": 0.3466966, "volume": 759815.0, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 0.346438, "high": 0.3544616, "low": 0.3458619, "close": 0.3528, "volume": 1584763.0, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 0.3528929, "high": 0.3528929, "low": 0.3413726, "close": 0.345404, "volume": 2048520.0, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 0.3450582, "high": 0.3451218, "low": 0.3335248, "close": 0.3352247, "volume": 1537511.0, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 0.3352997, "high": 0.3396676, "low": 0.3334794, "close": 0.3365913, "volume": 2201968.0, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 0.3365298, "high": 0.3366877, "low": 0.3269362, "close": 0.3340101, "volume": 2133912.0, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 0.3337001, "high": 0.3350456, "low": 0.3295839, "close": 0.334132, "volume": 1549074.0, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 0.3342298, "high": 0.3383364, "low": 0.3314063, "close": 0.3377824, "volume": 1537845.0, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 0.3383715, "high": 0.3409574, "low": 0.3360004, "close": 0.339671, "volume": 712017.0, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 0.339684, "high": 0.3400589, "low": 0.3371369, "close": 0.3381416, "volume": 554258.0, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 0.3380549, "high": 0.3433544, "low": 0.3341679, "close": 0.3417587, "volume": 750212.0, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 0.3422252, "high": 0.347016, "low": 0.3413812, "close": 0.3444105, "volume": 719163.0, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 0.3446229, "high": 0.3451226, "low": 0.3404381, "close": 0.3407, "volume": 634106.0, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 0.3408382, "high": 0.346206, "low": 0.3408382, "close": 0.3449762, "volume": 642642.0, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 0.3449199, "high": 0.3468494, "low": 0.3386616, "close": 0.3388558, "volume": 649228.0, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 0.3389677, "high": 0.3458122, "low": 0.3389677, "close": 0.3408182, "volume": 1004506.0, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 0.3408982, "high": 0.3433369, "low": 0.3407182, "close": 0.3413383, "volume": 539394.0, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 0.3413383, "high": 0.3416487, "low": 0.337947, "close": 0.3390709, "volume": 665692.0, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 0.3390729, "high": 0.3397459, "low": 0.335, "close": 0.3357472, "volume": 697200.0, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 0.3357628, "high": 0.3377067, "low": 0.3313725, "close": 0.3320164, "volume": 1278594.0, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 0.3320664, "high": 0.336276, "low": 0.3320664, "close": 0.3345669, "volume": 1363764.0, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 0.3344131, "high": 0.334778, "low": 0.3287017, "close": 0.3324501, "volume": 1633915.0, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 0.3324507, "high": 0.3346836, "low": 0.3304771, "close": 0.3310403, "volume": 1579127.0, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 0.3312147, "high": 0.3401781, "low": 0.3280104, "close": 0.3384208, "volume": 1356413.0, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 0.3384208, "high": 0.3384208, "low": 0.3304488, "close": 0.3317852, "volume": 1235286.0, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 0.3318898, "high": 0.3351092, "low": 0.3292496, "close": 0.3340495, "volume": 1760864.0, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 0.3341502, "high": 0.3382654, "low": 0.3287813, "close": 0.3289542, "volume": 2170340.0, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 0.3290394, "high": 0.3321303, "low": 0.3254451, "close": 0.3310903, "volume": 2063610.0, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 0.3310203, "high": 0.3325101, "low": 0.3294522, "close": 0.3318236, "volume": 1719187.0, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 0.3316436, "high": 0.3385495, "low": 0.3299176, "close": 0.3378712, "volume": 2474448.0, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 0.3378544, "high": 0.3475339, "low": 0.3309597, "close": 0.3326257, "volume": 6641462.0, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 0.3325104, "high": 0.3372081, "low": 0.3211948, "close": 0.3228185, "volume": 2596192.0, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 0.3226265, "high": 0.3264552, "low": 0.3104544, "close": 0.3168424, "volume": 4798079.0, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 0.3166625, "high": 0.3221199, "low": 0.3119222, "close": 0.3210734, "volume": 2861241.0, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 0.3210105, "high": 0.3260178, "low": 0.3133, "close": 0.3164767, "volume": 2391478.0, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 0.3160567, "high": 0.3162981, "low": 0.3052631, "close": 0.3149989, "volume": 3521250.0, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 0.314995, "high": 0.31583, "low": 0.3107416, "close": 0.3120988, "volume": 1836664.0, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 0.3120251, "high": 0.3136529, "low": 0.3005924, "close": 0.3045543, "volume": 3416069.0, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 0.3043318, "high": 0.3185736, "low": 0.3027422, "close": 0.3176077, "volume": 3196312.0, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 0.3176077, "high": 0.3230352, "low": 0.3143068, "close": 0.3176065, "volume": 3124465.0, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 0.3176415, "high": 0.3180138, "low": 0.3120015, "close": 0.3130467, "volume": 1033308.0, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 0.3134233, "high": 0.3220677, "low": 0.3115285, "close": 0.3189318, "volume": 2163423.0, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 0.3188118, "high": 0.3188118, "low": 0.3103452, "close": 0.3103452, "volume": 2026842.0, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 0.3102425, "high": 0.3163367, "low": 0.3095329, "close": 0.3142271, "volume": 1564108.0, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 0.3143629, "high": 0.3160732, "low": 0.3109843, "close": 0.314893, "volume": 821950.0, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 0.314733, "high": 0.3193116, "low": 0.3131473, "close": 0.3160892, "volume": 1102278.0, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 0.3159932, "high": 0.3202867, "low": 0.3117513, "close": 0.3122125, "volume": 1820230.0, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 0.3125, "high": 0.3144506, "low": 0.3030165, "close": 0.3059611, "volume": 2085732.0, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 0.3061013, "high": 0.3080368, "low": 0.3017328, "close": 0.3063, "volume": 1443426.0, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 0.3062337, "high": 0.3124243, "low": 0.3051383, "close": 0.3111383, "volume": 1179900.0, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 0.3112966, "high": 0.3162578, "low": 0.3086755, "close": 0.3147921, "volume": 1220481.0, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 0.3150073, "high": 0.3178189, "low": 0.3131026, "close": 0.3149027, "volume": 910762.0, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 0.3148265, "high": 0.3162959, "low": 0.3130586, "close": 0.3143026, "volume": 781747.0, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 0.3145228, "high": 0.3175882, "low": 0.3135, "close": 0.3160616, "volume": 594879.0, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 0.3164675, "high": 0.3165425, "low": 0.3093764, "close": 0.309687, "volume": 977194.0, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 0.3098543, "high": 0.3177515, "low": 0.3098543, "close": 0.314277, "volume": 1261514.0, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 0.314397, "high": 0.3161675, "low": 0.3122525, "close": 0.3127369, "volume": 492882.0, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 0.312887, "high": 0.3141916, "low": 0.3097744, "close": 0.3101634, "volume": 436021.0, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 0.3103077, "high": 0.3114532, "low": 0.3058488, "close": 0.30693, "volume": 810672.0, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 0.3068475, "high": 0.3074952, "low": 0.3008681, "close": 0.3050157, "volume": 1018939.0, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 0.3048342, "high": 0.3061752, "low": 0.3028048, "close": 0.3035189, "volume": 711869.0, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 0.3036182, "high": 0.3061118, "low": 0.2966102, "close": 0.3052397, "volume": 1881021.0, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 0.3051627, "high": 0.3051627, "low": 0.2964045, "close": 0.2989231, "volume": 1510102.0, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 0.2988751, "high": 0.3003009, "low": 0.291295, "close": 0.2978983, "volume": 1723417.0, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 0.2978309, "high": 0.299845, "low": 0.2912001, "close": 0.2920827, "volume": 2271119.0, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 0.2921461, "high": 0.2921461, "low": 0.280043, "close": 0.2880656, "volume": 4396614.0, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 0.2880268, "high": 0.3011072, "low": 0.2822513, "close": 0.299465, "volume": 4936666.0, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 0.2993476, "high": 0.2993476, "low": 0.2851503, "close": 0.2880807, "volume": 2426362.0, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 0.2879684, "high": 0.2940758, "low": 0.2857505, "close": 0.2924161, "volume": 1698590.0, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 0.2925161, "high": 0.2941539, "low": 0.2872369, "close": 0.2914062, "volume": 1213767.0, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 0.2914162, "high": 0.2962, "low": 0.2878991, "close": 0.2945342, "volume": 1416019.0, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 0.2942018, "high": 0.2998162, "low": 0.2940838, "close": 0.2990351, "volume": 641309.0, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 0.2989051, "high": 0.2989051, "low": 0.2941292, "close": 0.2975879, "volume": 698240.0, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 0.2975631, "high": 0.3071979, "low": 0.2942799, "close": 0.3029645, "volume": 1836322.0, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 0.3026046, "high": 0.3028255, "low": 0.2873033, "close": 0.2924485, "volume": 2745885.0, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 0.2924485, "high": 0.294367, "low": 0.286647, "close": 0.2914888, "volume": 2062806.0, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 0.2913589, "high": 0.2969606, "low": 0.2898235, "close": 0.2969606, "volume": 1031249.0, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 0.2969794, "high": 0.3001948, "low": 0.2938741, "close": 0.2971254, "volume": 1014449.0, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 0.2971746, "high": 0.3012192, "low": 0.2956942, "close": 0.300176, "volume": 847560.0, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 0.300176, "high": 0.305, "low": 0.2998028, "close": 0.3048542, "volume": 981024.0, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 0.3046357, "high": 0.3091987, "low": 0.3034817, "close": 0.3076938, "volume": 1237287.0, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 0.3077262, "high": 0.3106234, "low": 0.3039844, "close": 0.3072836, "volume": 1110959.0, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 0.3076662, "high": 0.3088436, "low": 0.3015107, "close": 0.3036756, "volume": 1229461.0, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 0.3037356, "high": 0.3065694, "low": 0.3037356, "close": 0.3058241, "volume": 601095.0, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 0.3056641, "high": 0.3069489, "low": 0.3030413, "close": 0.3030413, "volume": 497386.0, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 0.3030084, "high": 0.3095519, "low": 0.3013531, "close": 0.3093864, "volume": 966880.0, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 0.3094035, "high": 0.3099738, "low": 0.299099, "close": 0.3017647, "volume": 1164840.0, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 0.3016747, "high": 0.3026732, "low": 0.2998129, "close": 0.3014347, "volume": 1226393.0, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 0.3012548, "high": 0.3017753, "low": 0.2952743, "close": 0.2969054, "volume": 908333.0, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 0.2970646, "high": 0.3008968, "low": 0.2966306, "close": 0.3004976, "volume": 833606.0, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 0.3006051, "high": 0.3076076, "low": 0.2996719, "close": 0.3040554, "volume": 1560584.0, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 0.3036144, "high": 0.3059112, "low": 0.3033907, "close": 0.304771, "volume": 701721.0, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 0.3048358, "high": 0.3091119, "low": 0.3044063, "close": 0.3087482, "volume": 1115968.0, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 0.3087232, "high": 0.31, "low": 0.3052618, "close": 0.3061823, "volume": 1294961.0, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 0.3058809, "high": 0.3084411, "low": 0.3037144, "close": 0.3044657, "volume": 997018.0, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 0.3044343, "high": 0.3048022, "low": 0.3017625, "close": 0.3026703, "volume": 359969.0, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 0.3024554, "high": 0.3056718, "low": 0.3022892, "close": 0.3043591, "volume": 590540.0, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 0.3046849, "high": 0.3054956, "low": 0.3007827, "close": 0.3019553, "volume": 684066.0, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 0.3016753, "high": 0.3055311, "low": 0.2976819, "close": 0.3002611, "volume": 2172762.0, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 0.3001113, "high": 0.3015784, "low": 0.2949, "close": 0.2963116, "volume": 1979797.0, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 0.2963907, "high": 0.3002384, "low": 0.2947009, "close": 0.2990649, "volume": 1113517.0, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 0.2989749, "high": 0.2989749, "low": 0.2953626, "close": 0.2969156, "volume": 1310790.0, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 0.2970454, "high": 0.2984991, "low": 0.2939441, "close": 0.2960092, "volume": 902159.0, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 0.2959358, "high": 0.2979383, "low": 0.2942506, "close": 0.2959842, "volume": 404432.0, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 0.2961118, "high": 0.3023543, "low": 0.2961118, "close": 0.3016596, "volume": 695517.0, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 0.3016247, "high": 0.3052242, "low": 0.3008006, "close": 0.3030094, "volume": 838245.0, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 0.3032845, "high": 0.3063111, "low": 0.3017215, "close": 0.3051076, "volume": 669964.0, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 0.3053881, "high": 0.3069149, "low": 0.3035057, "close": 0.3037756, "volume": 644913.0, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 0.3037356, "high": 0.314525, "low": 0.3035058, "close": 0.3132274, "volume": 2019572.0, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 0.313067, "high": 0.3186557, "low": 0.3118244, "close": 0.3121469, "volume": 1703084.0, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 0.3122669, "high": 0.3153926, "low": 0.3077109, "close": 0.3088382, "volume": 1842704.0, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 0.3092713, "high": 0.310798, "low": 0.3063261, "close": 0.3078037, "volume": 1627989.0, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 0.3078562, "high": 0.3088164, "low": 0.3053977, "close": 0.3083133, "volume": 960035.0, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 0.3084517, "high": 0.3143172, "low": 0.3079562, "close": 0.3137797, "volume": 1602287.0, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 0.3135727, "high": 0.3177991, "low": 0.3121169, "close": 0.315, "volume": 1616220.0, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 0.3150715, "high": 0.3150715, "low": 0.3108964, "close": 0.3123031, "volume": 932000.0, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 0.3124269, "high": 0.3158365, "low": 0.3108167, "close": 0.3149359, "volume": 1390471.0, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 0.315066, "high": 0.3223499, "low": 0.3135456, "close": 0.321387, "volume": 3010381.0, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 0.3214082, "high": 0.3273433, "low": 0.3214082, "close": 0.3224191, "volume": 4365856.0, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 0.3226884, "high": 0.3269, "low": 0.322166, "close": 0.3245261, "volume": 661443.0, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 0.3249487, "high": 0.3297872, "low": 0.3230361, "close": 0.3238002, "volume": 1559617.0, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 0.3240486, "high": 0.328, "low": 0.3236, "close": 0.3256389, "volume": 762494.0, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 0.3254589, "high": 0.3286708, "low": 0.324253, "close": 0.3284607, "volume": 739385.0, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 0.3286393, "high": 0.3473829, "low": 0.3277752, "close": 0.3356856, "volume": 5190869.0, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 0.3355719, "high": 0.3377, "low": 0.3273429, "close": 0.331551, "volume": 3592494.0, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 0.3315151, "high": 0.3346999, "low": 0.3254616, "close": 0.3279461, "volume": 1535775.0, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 0.3277179, "high": 0.3322518, "low": 0.3258404, "close": 0.3305999, "volume": 1040123.0, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 0.3302324, "high": 0.3395803, "low": 0.3301, "close": 0.3378401, "volume": 1683330.0, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 0.3376817, "high": 0.3376817, "low": 0.3290222, "close": 0.3316387, "volume": 1967493.0, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 0.3318991, "high": 0.3344984, "low": 0.327811, "close": 0.3327907, "volume": 1305059.0, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 0.3327, "high": 0.3342941, "low": 0.3179696, "close": 0.321647, "volume": 2902284.0, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 0.3217366, "high": 0.3244055, "low": 0.3173383, "close": 0.3219824, "volume": 1217043.0, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 0.3219824, "high": 0.3266476, "low": 0.3199281, "close": 0.3242816, "volume": 878307.0, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 0.3244055, "high": 0.3265504, "low": 0.3222956, "close": 0.3265504, "volume": 625801.0, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 0.3261742, "high": 0.3261742, "low": 0.3157026, "close": 0.3157026, "volume": 1619131.0, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 0.3161086, "high": 0.3247272, "low": 0.3114607, "close": 0.3241135, "volume": 1382339.0, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 0.3235358, "high": 0.3240462, "low": 0.3171391, "close": 0.319692, "volume": 900852.0, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 0.3195001, "high": 0.3196117, "low": 0.3140392, "close": 0.3160064, "volume": 771076.0, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 0.3155515, "high": 0.3182291, "low": 0.3129284, "close": 0.3151367, "volume": 1028005.0, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 0.3148111, "high": 0.3208119, "low": 0.3139, "close": 0.3197818, "volume": 1855257.0, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 0.3193848, "high": 0.3285697, "low": 0.3185319, "close": 0.325798, "volume": 3054816.0, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 0.3257357, "high": 0.3439658, "low": 0.319, "close": 0.3330531, "volume": 11940385.0, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 0.3331385, "high": 0.3466999, "low": 0.3326511, "close": 0.3416649, "volume": 6150796.0, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 0.3413465, "high": 0.3485569, "low": 0.3372123, "close": 0.3485569, "volume": 3449674.0, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 0.3485971, "high": 0.3776662, "low": 0.3473574, "close": 0.3714686, "volume": 17725035.0, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 0.3717, "high": 0.3851534, "low": 0.3647358, "close": 0.3701192, "volume": 10251773.0, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 0.3698171, "high": 0.3759101, "low": 0.356, "close": 0.3594974, "volume": 5911351.0, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 0.3598377, "high": 0.3659155, "low": 0.3511684, "close": 0.3647413, "volume": 4127831.0, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 0.3650189, "high": 0.369772, "low": 0.3583983, "close": 0.3647358, "volume": 2507261.0, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 0.364695, "high": 0.378764, "low": 0.3634719, "close": 0.3778166, "volume": 4376079.0, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 0.3779667, "high": 0.38111, "low": 0.3671038, "close": 0.3706426, "volume": 2497093.0, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 0.3707123, "high": 0.3742, "low": 0.3658822, "close": 0.3726, "volume": 1229898.0, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 0.3724065, "high": 0.3825319, "low": 0.3704677, "close": 0.3788223, "volume": 1911930.0, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 0.3790494, "high": 0.399512, "low": 0.3787768, "close": 0.3943515, "volume": 8611203.0, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 0.3948607, "high": 0.3975345, "low": 0.387011, "close": 0.3949674, "volume": 3195168.0, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 0.3949, "high": 0.3969, "low": 0.388461, "close": 0.3960972, "volume": 1897549.0, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 0.3957825, "high": 0.4306978, "low": 0.3949286, "close": 0.4298451, "volume": 13075662.0, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 0.4292865, "high": 0.4469144, "low": 0.4196485, "close": 0.4300464, "volume": 15766137.0, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 0.4279, "high": 0.4404669, "low": 0.424865, "close": 0.4253961, "volume": 7188013.0, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 0.4247451, "high": 0.4252178, "low": 0.4054506, "close": 0.4067602, "volume": 7334071.0, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 0.4076159, "high": 0.4261729, "low": 0.4059167, "close": 0.418863, "volume": 4144230.0, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 0.4188737, "high": 0.4223114, "low": 0.4107272, "close": 0.4196947, "volume": 2589443.0, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 0.419758, "high": 0.4213753, "low": 0.398, "close": 0.4039823, "volume": 5711695.0, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 0.4043225, "high": 0.4079447, "low": 0.3916, "close": 0.4038504, "volume": 3601391.0, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 0.4038462, "high": 0.4126924, "low": 0.3976908, "close": 0.4123431, "volume": 2585050.0, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 0.4123431, "high": 0.4197699, "low": 0.4089584, "close": 0.4125843, "volume": 6892842.0, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 0.4125812, "high": 0.4164828, "low": 0.406571, "close": 0.4110043, "volume": 1739732.0, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 0.4109099, "high": 0.4335614, "low": 0.4109099, "close": 0.4314288, "volume": 3229291.0, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 0.4307884, "high": 0.4376669, "low": 0.415, "close": 0.423504, "volume": 6345643.0, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 0.4231438, "high": 0.4342439, "low": 0.4191905, "close": 0.4232904, "volume": 5206543.0, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 0.4240299, "high": 0.4292349, "low": 0.41, "close": 0.4165412, "volume": 4168633.0, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 0.416912, "high": 0.4205938, "low": 0.4101307, "close": 0.4117751, "volume": 1853301.0, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 0.4112505, "high": 0.4227992, "low": 0.4086512, "close": 0.4210704, "volume": 2362948.0, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 0.4204948, "high": 0.431221, "low": 0.4189675, "close": 0.4258954, "volume": 2152607.0, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 0.4252397, "high": 0.4295113, "low": 0.4226064, "close": 0.4278301, "volume": 1592899.0, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 0.4286542, "high": 0.4413633, "low": 0.4286542, "close": 0.4331628, "volume": 5648052.0, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 0.4332298, "high": 0.4339731, "low": 0.4255291, "close": 0.4312193, "volume": 2480330.0, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 0.4319407, "high": 0.4319407, "low": 0.420209, "close": 0.4246911, "volume": 1215182.0, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 0.4249501, "high": 0.4308139, "low": 0.4230856, "close": 0.4270126, "volume": 1535377.0, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 0.4279367, "high": 0.4309294, "low": 0.4255311, "close": 0.426181, "volume": 1313196.0, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 0.4265446, "high": 0.4270179, "low": 0.4124674, "close": 0.4186676, "volume": 4192261.0, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 0.4184308, "high": 0.418897, "low": 0.4010077, "close": 0.4116669, "volume": 4962430.0, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 0.412583, "high": 0.4175923, "low": 0.4059037, "close": 0.4170012, "volume": 1674308.0, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 0.4170012, "high": 0.4210396, "low": 0.4033576, "close": 0.4065147, "volume": 2397673.0, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 0.4075579, "high": 0.4092741, "low": 0.3831396, "close": 0.4036652, "volume": 5073960.0, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 0.4041309, "high": 0.4149039, "low": 0.3981137, "close": 0.4102044, "volume": 1313072.0, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 0.4101319, "high": 0.4101319, "low": 0.399079, "close": 0.4054519, "volume": 6345553.0, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 0.4041434, "high": 0.4041434, "low": 0.3873824, "close": 0.3909002, "volume": 3136126.0, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 0.3904126, "high": 0.3954772, "low": 0.3772119, "close": 0.381551, "volume": 5201617.0, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 0.381521, "high": 0.3945943, "low": 0.3795361, "close": 0.3938834, "volume": 3851915.0, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 0.3935359, "high": 0.4038603, "low": 0.3927003, "close": 0.4024932, "volume": 3466916.0, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 0.4024883, "high": 0.4088052, "low": 0.3958533, "close": 0.4001317, "volume": 2972607.0, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 0.3996003, "high": 0.4042, "low": 0.3962293, "close": 0.3966724, "volume": 2367633.0, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 0.396756, "high": 0.4006957, "low": 0.3910308, "close": 0.4006957, "volume": 1984828.0, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 0.4007985, "high": 0.4023404, "low": 0.3859425, "close": 0.3877626, "volume": 2013554.0, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 0.387574, "high": 0.3877626, "low": 0.3687001, "close": 0.3821687, "volume": 5276856.0, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 0.3814648, "high": 0.3843588, "low": 0.3719699, "close": 0.3836966, "volume": 2444508.0, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 0.383938, "high": 0.3999999, "low": 0.37994, "close": 0.3970259, "volume": 2457240.0, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 0.3967696, "high": 0.3967696, "low": 0.3833839, "close": 0.384397, "volume": 1483150.0, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 0.3840709, "high": 0.3880976, "low": 0.3705, "close": 0.3760555, "volume": 2032516.0, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 0.3749626, "high": 0.3810608, "low": 0.362, "close": 0.3657199, "volume": 4733955.0, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 0.3666431, "high": 0.3685, "low": 0.3555, "close": 0.3640954, "volume": 5540850.0, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 0.3644, "high": 0.3713554, "low": 0.3581089, "close": 0.3670656, "volume": 2260220.0, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 0.3658872, "high": 0.3698906, "low": 0.3602707, "close": 0.3698906, "volume": 1575847.0, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 0.3699307, "high": 0.3725356, "low": 0.3618021, "close": 0.3618021, "volume": 1535361.0, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 0.3623874, "high": 0.3659982, "low": 0.3577145, "close": 0.3615514, "volume": 1210552.0, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 0.3607735, "high": 0.367, "low": 0.35, "close": 0.3632291, "volume": 2709971.0, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 0.3638544, "high": 0.3683318, "low": 0.3609559, "close": 0.3631278, "volume": 1648665.0, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 0.3632979, "high": 0.3672565, "low": 0.3565188, "close": 0.3661624, "volume": 2024673.0, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 0.3662347, "high": 0.3705597, "low": 0.3640829, "close": 0.3672065, "volume": 1033503.0, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 0.3669867, "high": 0.3757298, "low": 0.3652, "close": 0.3697136, "volume": 1886163.0, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 0.3695, "high": 0.3794711, "low": 0.368352, "close": 0.3773698, "volume": 1939605.0, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 0.3774664, "high": 0.3967782, "low": 0.3741104, "close": 0.391184, "volume": 4535372.0, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 0.3908054, "high": 0.3955345, "low": 0.3785264, "close": 0.3820707, "volume": 2633161.0, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 0.3822954, "high": 0.3904339, "low": 0.3816023, "close": 0.3836861, "volume": 1529602.0, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 0.3842594, "high": 0.3895227, "low": 0.3807347, "close": 0.3877793, "volume": 936649.0, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 0.3879522, "high": 0.3890738, "low": 0.3814419, "close": 0.3844326, "volume": 1521054.0, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 0.3839113, "high": 0.3867883, "low": 0.3711637, "close": 0.3766793, "volume": 2206838.0, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 0.3765384, "high": 0.3871695, "low": 0.3706455, "close": 0.3854516, "volume": 5055783.0, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 0.3861717, "high": 0.3898606, "low": 0.3824925, "close": 0.3866308, "volume": 1259676.0, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 0.3872093, "high": 0.3886026, "low": 0.3831431, "close": 0.3854358, "volume": 867606.0, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 0.3859415, "high": 0.387489, "low": 0.3793538, "close": 0.3797621, "volume": 902011.0, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 0.3804125, "high": 0.3858209, "low": 0.3803791, "close": 0.3855438, "volume": 876894.0, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 0.3858209, "high": 0.3862528, "low": 0.3818273, "close": 0.3834, "volume": 481183.0, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 0.3834773, "high": 0.3897664, "low": 0.3828616, "close": 0.3875579, "volume": 1077926.0, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 0.387859, "high": 0.3934368, "low": 0.3852519, "close": 0.3854804, "volume": 995622.0, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 0.3856613, "high": 0.3947339, "low": 0.3844722, "close": 0.3908, "volume": 1333071.0, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 0.3915448, "high": 0.3925999, "low": 0.3713644, "close": 0.3749285, "volume": 2207356.0, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 0.3749285, "high": 0.3797236, "low": 0.3713641, "close": 0.3759, "volume": 2200278.0, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 0.3761124, "high": 0.3775587, "low": 0.3638181, "close": 0.3674145, "volume": 1843998.0, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 0.3672, "high": 0.3747898, "low": 0.363242, "close": 0.3725149, "volume": 2735624.0, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 0.3713295, "high": 0.383484, "low": 0.3694325, "close": 0.3773163, "volume": 2634013.0, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 0.3764994, "high": 0.3822026, "low": 0.3754192, "close": 0.3758171, "volume": 1938685.0, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 0.3755694, "high": 0.3796683, "low": 0.3715989, "close": 0.3784022, "volume": 832307.0, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 0.3777108, "high": 0.3784825, "low": 0.3732562, "close": 0.373474, "volume": 678246.0, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 0.3731942, "high": 0.3766317, "low": 0.3725833, "close": 0.3728417, "volume": 964836.0, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 0.374131, "high": 0.3767304, "low": 0.3719698, "close": 0.3765948, "volume": 554930.0, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 0.3749661, "high": 0.3790024, "low": 0.372068, "close": 0.372652, "volume": 671174.0, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 0.3720559, "high": 0.3751433, "low": 0.3716363, "close": 0.3727826, "volume": 599555.0, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 0.3722194, "high": 0.373063, "low": 0.3597171, "close": 0.3656386, "volume": 4824428.0, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 0.3647412, "high": 0.3704411, "low": 0.3643468, "close": 0.3682422, "volume": 2054270.0, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 0.3687011, "high": 0.3731625, "low": 0.3686788, "close": 0.371864, "volume": 556497.0, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 0.3712424, "high": 0.3728, "low": 0.3684008, "close": 0.3694347, "volume": 778081.0, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 0.3701978, "high": 0.375443, "low": 0.3699964, "close": 0.375443, "volume": 2094728.0, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 0.3750649, "high": 0.3751905, "low": 0.3728108, "close": 0.3746204, "volume": 452756.0, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 0.3750703, "high": 0.375165, "low": 0.371612, "close": 0.372767, "volume": 301699.0, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 0.3734978, "high": 0.375, "low": 0.3729037, "close": 0.3740621, "volume": 295248.0, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 0.3741641, "high": 0.3748643, "low": 0.3726757, "close": 0.3748643, "volume": 95529.0, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 0.3751407, "high": 0.3767089, "low": 0.3671342, "close": 0.3687387, "volume": 499122.0, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 0.3690585, "high": 0.3726517, "low": 0.3687758, "close": 0.3714391, "volume": 283100.0, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 0.3716965, "high": 0.3719203, "low": 0.3688376, "close": 0.3713265, "volume": 260442.0, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 0.3715789, "high": 0.371921, "low": 0.3693505, "close": 0.3698911, "volume": 961665.0, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 0.3702014, "high": 0.3703946, "low": 0.3667297, "close": 0.3683999, "volume": 307959.0, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 0.36893, "high": 0.3733976, "low": 0.3677594, "close": 0.3713515, "volume": 217693.0, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 0.371334, "high": 0.3728991, "low": 0.368882, "close": 0.3697893, "volume": 270881.0, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 0.3700411, "high": 0.3714928, "low": 0.3672623, "close": 0.3677043, "volume": 306382.0, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 0.3677, "high": 0.3713385, "low": 0.3665, "close": 0.3709668, "volume": 410028.0, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 0.3711239, "high": 0.3722393, "low": 0.369494, "close": 0.3707502, "volume": 361809.0, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 0.370983, "high": 0.374261, "low": 0.3703575, "close": 0.3728158, "volume": 740024.0, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 0.3722359, "high": 0.3726623, "low": 0.3703013, "close": 0.3707849, "volume": 197271.0, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 0.3707453, "high": 0.3713574, "low": 0.3697, "close": 0.370172, "volume": 160825.0, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 0.369742, "high": 0.3710398, "low": 0.3691471, "close": 0.3697996, "volume": 122357.0, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 0.3700545, "high": 0.3726305, "low": 0.3694155, "close": 0.3726305, "volume": 153328.0, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 0.3726, "high": 0.3732253, "low": 0.3706851, "close": 0.3710534, "volume": 231865.0, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 0.3708962, "high": 0.3713287, "low": 0.3676265, "close": 0.3701116, "volume": 471005.0, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 0.3698703, "high": 0.3717, "low": 0.3698703, "close": 0.3712836, "volume": 270166.0, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 0.37147, "high": 0.3737635, "low": 0.3690416, "close": 0.3721566, "volume": 1081174.0, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 0.3721858, "high": 0.3751958, "low": 0.3708044, "close": 0.3744337, "volume": 998417.0, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 0.3752204, "high": 0.3784447, "low": 0.3730795, "close": 0.3775028, "volume": 449139.0, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 0.3777924, "high": 0.3797848, "low": 0.374339, "close": 0.3755501, "volume": 743407.0, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 0.3761491, "high": 0.3774057, "low": 0.3732001, "close": 0.3737091, "volume": 596016.0, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 0.374139, "high": 0.3751074, "low": 0.3728388, "close": 0.374218, "volume": 331279.0, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 0.3746678, "high": 0.3746678, "low": 0.3714, "close": 0.3714082, "volume": 326801.0, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 0.3714437, "high": 0.3735629, "low": 0.3702514, "close": 0.3722001, "volume": 713600.0, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 0.372558, "high": 0.3727501, "low": 0.3699001, "close": 0.3711351, "volume": 401630.0, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 0.3705036, "high": 0.3724531, "low": 0.3694474, "close": 0.3722376, "volume": 314981.0, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 0.3726305, "high": 0.374629, "low": 0.3723468, "close": 0.3735731, "volume": 691775.0, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 0.3735731, "high": 0.373645, "low": 0.3708569, "close": 0.3712338, "volume": 172924.0, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 0.3716, "high": 0.3736658, "low": 0.3710001, "close": 0.3724465, "volume": 179026.0, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 0.37267, "high": 0.3758167, "low": 0.3672008, "close": 0.3674001, "volume": 1033880.0, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 0.3674001, "high": 0.3674001, "low": 0.3614793, "close": 0.3635731, "volume": 1134229.0, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 0.3635731, "high": 0.3653724, "low": 0.3616, "close": 0.363787, "volume": 378682.0, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 0.3640999, "high": 0.3640999, "low": 0.3553813, "close": 0.3559707, "volume": 2160018.0, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 0.3557941, "high": 0.3608965, "low": 0.352, "close": 0.3604085, "volume": 2293133.0, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 0.360254, "high": 0.3619543, "low": 0.354386, "close": 0.3554928, "volume": 2022769.0, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 0.3547717, "high": 0.3584784, "low": 0.3531299, "close": 0.3580103, "volume": 791036.0, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 0.3576227, "high": 0.3591665, "low": 0.340846, "close": 0.3466379, "volume": 2762996.0, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 0.3466379, "high": 0.3481806, "low": 0.328, "close": 0.3395515, "volume": 5872548.0, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 0.3394803, "high": 0.3447, "low": 0.33741, "close": 0.3409947, "volume": 1986582.0, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 0.3409254, "high": 0.362082, "low": 0.327383, "close": 0.331944, "volume": 6945689.0, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 0.3312812, "high": 0.3379025, "low": 0.3287423, "close": 0.3341999, "volume": 2823132.0, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 0.3330214, "high": 0.3398977, "low": 0.3330214, "close": 0.3382854, "volume": 965323.0, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 0.3383793, "high": 0.3417217, "low": 0.3239506, "close": 0.3269043, "volume": 3670535.0, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 0.3265267, "high": 0.3284342, "low": 0.3164779, "close": 0.3251599, "volume": 2991358.0, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 0.3248052, "high": 0.3291018, "low": 0.3220252, "close": 0.3252721, "volume": 1247347.0, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 0.3247103, "high": 0.326088, "low": 0.316168, "close": 0.3239387, "volume": 1420186.0, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 0.3240447, "high": 0.3259654, "low": 0.3198143, "close": 0.321298, "volume": 970572.0, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 0.3208987, "high": 0.3274048, "low": 0.3170141, "close": 0.3251087, "volume": 1119477.0, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 0.3264132, "high": 0.3375179, "low": 0.3262542, "close": 0.3293933, "volume": 1358666.0, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 0.3296967, "high": 0.3310586, "low": 0.3259055, "close": 0.3267555, "volume": 878189.0, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 0.3266659, "high": 0.3307199, "low": 0.3240355, "close": 0.3246462, "volume": 800741.0, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 0.3252537, "high": 0.3328138, "low": 0.3243444, "close": 0.3321746, "volume": 771056.0, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 0.3326495, "high": 0.332917, "low": 0.3260053, "close": 0.3270421, "volume": 883723.0, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 0.3271604, "high": 0.3281414, "low": 0.3205708, "close": 0.3205708, "volume": 2028963.0, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 0.3213, "high": 0.3229564, "low": 0.3042867, "close": 0.3075467, "volume": 3874880.0, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 0.3085851, "high": 0.3149894, "low": 0.2959, "close": 0.3134713, "volume": 5937867.0, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 0.3135781, "high": 0.3224161, "low": 0.3093534, "close": 0.3163442, "volume": 3608359.0, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 0.3169401, "high": 0.3210523, "low": 0.3119128, "close": 0.3210041, "volume": 1400263.0, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 0.3205036, "high": 0.3295643, "low": 0.3184828, "close": 0.3279222, "volume": 2615400.0, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 0.3281524, "high": 0.3315783, "low": 0.3263592, "close": 0.3304317, "volume": 1514237.0, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 0.3305621, "high": 0.3349704, "low": 0.3262326, "close": 0.3336797, "volume": 1729784.0, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 0.3334792, "high": 0.3352, "low": 0.3285181, "close": 0.3322916, "volume": 704053.0, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 0.3320125, "high": 0.3345165, "low": 0.3275008, "close": 0.328397, "volume": 669107.0, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 0.3290997, "high": 0.3317154, "low": 0.3253761, "close": 0.3258057, "volume": 1016393.0, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 0.3260969, "high": 0.3281674, "low": 0.315854, "close": 0.3171362, "volume": 2014802.0, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 0.316813, "high": 0.3208331, "low": 0.3132218, "close": 0.313721, "volume": 1455002.0, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 0.3143, "high": 0.3232337, "low": 0.3122857, "close": 0.3187911, "volume": 1467335.0, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 0.3187391, "high": 0.3213921, "low": 0.3162231, "close": 0.3182509, "volume": 585599.0, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 0.3185911, "high": 0.3216049, "low": 0.315204, "close": 0.3213627, "volume": 522479.0, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 0.3209925, "high": 0.3251352, "low": 0.3200581, "close": 0.3210526, "volume": 462237.0, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 0.3211001, "high": 0.3297528, "low": 0.3204497, "close": 0.328387, "volume": 787812.0, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 0.3281727, "high": 0.3302, "low": 0.3248593, "close": 0.3254645, "volume": 800666.0, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 0.3254008, "high": 0.326525, "low": 0.3210074, "close": 0.3217057, "volume": 712070.0, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 0.3225535, "high": 0.3256859, "low": 0.3213805, "close": 0.3218895, "volume": 524618.0, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 0.3214169, "high": 0.3267853, "low": 0.3208103, "close": 0.3255427, "volume": 535590.0, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 0.3259395, "high": 0.3302, "low": 0.3243635, "close": 0.3286207, "volume": 629215.0, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 0.3288196, "high": 0.3354848, "low": 0.3282198, "close": 0.3301331, "volume": 1145366.0, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 0.3291999, "high": 0.3308788, "low": 0.325516, "close": 0.32836, "volume": 1089005.0, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 0.3284165, "high": 0.330173, "low": 0.320969, "close": 0.3214931, "volume": 1604032.0, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 0.3219097, "high": 0.3358758, "low": 0.3219097, "close": 0.3328872, "volume": 2470379.0, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 0.3333161, "high": 0.3545282, "low": 0.3307408, "close": 0.3466534, "volume": 4318720.0, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 0.3464621, "high": 0.3480999, "low": 0.3384387, "close": 0.3434001, "volume": 2999912.0, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 0.3439263, "high": 0.3456811, "low": 0.3336333, "close": 0.334, "volume": 1850720.0, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 0.3342456, "high": 0.3382731, "low": 0.331792, "close": 0.3355973, "volume": 1651372.0, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 0.3366706, "high": 0.3427997, "low": 0.3344551, "close": 0.3390862, "volume": 1394897.0, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 0.3393613, "high": 0.3437902, "low": 0.3391796, "close": 0.3417556, "volume": 549672.0, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 0.3416591, "high": 0.3495562, "low": 0.3415229, "close": 0.3437001, "volume": 1964521.0, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 0.3435536, "high": 0.3456964, "low": 0.3414481, "close": 0.3433409, "volume": 1080056.0, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 0.343362, "high": 0.345, "low": 0.3366112, "close": 0.3371022, "volume": 1541276.0, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 0.3374223, "high": 0.3428, "low": 0.3374223, "close": 0.3383344, "volume": 869650.0, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 0.3382855, "high": 0.3410618, "low": 0.337653, "close": 0.338962, "volume": 648125.0, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 0.3394248, "high": 0.3434384, "low": 0.3388134, "close": 0.3388134, "volume": 578399.0, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 0.3386392, "high": 0.3417508, "low": 0.3357065, "close": 0.3368687, "volume": 918403.0, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 0.3368263, "high": 0.3382057, "low": 0.3328202, "close": 0.3351988, "volume": 1046752.0, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 0.3346201, "high": 0.3374564, "low": 0.3331016, "close": 0.3341951, "volume": 685201.0, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 0.33375, "high": 0.3359144, "low": 0.332629, "close": 0.3355657, "volume": 691919.0, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 0.3351088, "high": 0.3400474, "low": 0.331, "close": 0.3325309, "volume": 1860943.0, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 0.3318541, "high": 0.3371471, "low": 0.3281175, "close": 0.336505, "volume": 2307572.0, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 0.3360319, "high": 0.3426867, "low": 0.3358804, "close": 0.3379427, "volume": 2114408.0, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 0.3375823, "high": 0.3392405, "low": 0.3343273, "close": 0.3352569, "volume": 663530.0, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 0.3353598, "high": 0.3374264, "low": 0.332528, "close": 0.3362016, "volume": 1548205.0, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 0.3360792, "high": 0.3365902, "low": 0.3327438, "close": 0.3351841, "volume": 1017481.0, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 0.3352247, "high": 0.3368548, "low": 0.328215, "close": 0.3296135, "volume": 1885128.0, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 0.3295622, "high": 0.332165, "low": 0.3256, "close": 0.3278657, "volume": 1495270.0, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 0.3273835, "high": 0.3311528, "low": 0.3249792, "close": 0.3286201, "volume": 1323259.0, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 0.328534, "high": 0.3304226, "low": 0.3242417, "close": 0.3268634, "volume": 1203893.0, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 0.3265466, "high": 0.3287429, "low": 0.3257858, "close": 0.3283247, "volume": 401785.0, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 0.328612, "high": 0.3291908, "low": 0.3247003, "close": 0.3275834, "volume": 450054.0, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 0.3273516, "high": 0.3280107, "low": 0.3197706, "close": 0.3280107, "volume": 1974227.0, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 0.3279482, "high": 0.3281979, "low": 0.3249507, "close": 0.3281417, "volume": 324233.0, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 0.3281417, "high": 0.3305728, "low": 0.3268893, "close": 0.3278213, "volume": 801995.0, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 0.3281452, "high": 0.3292138, "low": 0.3255, "close": 0.3260389, "volume": 750795.0, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 0.3268114, "high": 0.3278694, "low": 0.3217566, "close": 0.3224, "volume": 992735.0, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 0.3220998, "high": 0.3235146, "low": 0.3185541, "close": 0.3223842, "volume": 948929.0, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 0.3219646, "high": 0.3233276, "low": 0.315443, "close": 0.3233276, "volume": 2331605.0, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 0.3232999, "high": 0.3256283, "low": 0.3206077, "close": 0.3248036, "volume": 804983.0, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 0.3250323, "high": 0.3274548, "low": 0.3245207, "close": 0.3263266, "volume": 311009.0, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 0.3263042, "high": 0.3276367, "low": 0.3221869, "close": 0.323555, "volume": 1361318.0, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 0.323704, "high": 0.3239008, "low": 0.3211496, "close": 0.321856, "volume": 546825.0, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 0.3219711, "high": 0.3245772, "low": 0.3209, "close": 0.323854, "volume": 463421.0, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 0.3234875, "high": 0.32502, "low": 0.3210444, "close": 0.3220243, "volume": 344325.0, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 0.322296, "high": 0.3249783, "low": 0.3217565, "close": 0.322208, "volume": 401771.0, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 0.3225301, "high": 0.3255386, "low": 0.3224378, "close": 0.3246517, "volume": 321296.0, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 0.325, "high": 0.3274626, "low": 0.3226519, "close": 0.3232239, "volume": 1811621.0, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 0.3229551, "high": 0.323251, "low": 0.3214595, "close": 0.3223299, "volume": 223800.0, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 0.3221461, "high": 0.3239043, "low": 0.3218324, "close": 0.3234433, "volume": 196914.0, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 0.3234622, "high": 0.3234622, "low": 0.3132258, "close": 0.3202579, "volume": 5459816.0, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 0.3202579, "high": 0.3202579, "low": 0.3142269, "close": 0.3172496, "volume": 1000132.0, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 0.3169245, "high": 0.3180262, "low": 0.3109463, "close": 0.313781, "volume": 922448.0, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 0.3134497, "high": 0.3165955, "low": 0.3128248, "close": 0.315728, "volume": 457855.0, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 0.315797, "high": 0.3176802, "low": 0.3123283, "close": 0.3174389, "volume": 1078889.0, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 0.3173904, "high": 0.3204341, "low": 0.3158645, "close": 0.319853, "volume": 1003201.0, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 0.3198623, "high": 0.3336288, "low": 0.3192537, "close": 0.3221129, "volume": 2549416.0, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 0.3224475, "high": 0.3247563, "low": 0.3151, "close": 0.3172044, "volume": 531429.0, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 0.3171601, "high": 0.3231772, "low": 0.3164893, "close": 0.319345, "volume": 1287219.0, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 0.3190421, "high": 0.3207572, "low": 0.3141125, "close": 0.3187622, "volume": 1257387.0, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 0.318573, "high": 0.318573, "low": 0.3140756, "close": 0.3159198, "volume": 862164.0, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 0.3158701, "high": 0.3166273, "low": 0.3064463, "close": 0.3070667, "volume": 1177773.0, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 0.3067359, "high": 0.309039, "low": 0.3015274, "close": 0.3021, "volume": 1642659.0, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 0.3028, "high": 0.3070423, "low": 0.3006932, "close": 0.3061962, "volume": 564713.0, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 0.3058334, "high": 0.3083412, "low": 0.3026093, "close": 0.3035578, "volume": 561083.0, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 0.3041805, "high": 0.3066666, "low": 0.3022282, "close": 0.3043611, "volume": 320562.0, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 0.3044118, "high": 0.3067322, "low": 0.3035381, "close": 0.3057934, "volume": 149480.0, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 0.3064, "high": 0.3108, "low": 0.3064, "close": 0.3076245, "volume": 251137.0, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 0.3079738, "high": 0.308, "low": 0.3047903, "close": 0.3054767, "volume": 501437.0, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 0.3056141, "high": 0.3069, "low": 0.3035618, "close": 0.3051596, "volume": 414158.0, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 0.3049929, "high": 0.3099856, "low": 0.3017363, "close": 0.3084, "volume": 912847.0, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 0.3078331, "high": 0.3092099, "low": 0.3058969, "close": 0.308615, "volume": 499224.0, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 0.3083839, "high": 0.3172, "low": 0.3076161, "close": 0.3137352, "volume": 1285220.0, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 0.3140853, "high": 0.3152039, "low": 0.3117892, "close": 0.3131078, "volume": 763128.0, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 0.3128687, "high": 0.3128687, "low": 0.3100852, "close": 0.3108798, "volume": 564667.0, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 0.3112868, "high": 0.3150132, "low": 0.3099999, "close": 0.3107796, "volume": 1158937.0, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 0.3099998, "high": 0.3184689, "low": 0.309912, "close": 0.3155, "volume": 1172391.0, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 0.3155513, "high": 0.3159, "low": 0.3129976, "close": 0.3140533, "volume": 908409.0, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 0.31412, "high": 0.319219, "low": 0.3138979, "close": 0.3178023, "volume": 596352.0, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 0.3183, "high": 0.3183, "low": 0.3147056, "close": 0.3148158, "volume": 379092.0, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 0.3148976, "high": 0.3179442, "low": 0.3147264, "close": 0.3157005, "volume": 528164.0, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 0.3154301, "high": 0.3163259, "low": 0.3133332, "close": 0.3148893, "volume": 416218.0, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 0.3148089, "high": 0.3154948, "low": 0.3118453, "close": 0.3133039, "volume": 1573513.0, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 0.3128773, "high": 0.3145304, "low": 0.3114285, "close": 0.3116873, "volume": 205588.0, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 0.3119441, "high": 0.3133486, "low": 0.3096436, "close": 0.3131028, "volume": 396244.0, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 0.3134553, "high": 0.3149936, "low": 0.3126054, "close": 0.31437, "volume": 370593.0, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 0.3145647, "high": 0.3154, "low": 0.3118134, "close": 0.3121081, "volume": 229118.0, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 0.3118134, "high": 0.3118134, "low": 0.3077371, "close": 0.3088725, "volume": 410696.0, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 0.3085467, "high": 0.3108847, "low": 0.3082, "close": 0.3107519, "volume": 249528.0, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 0.3104437, "high": 0.3104437, "low": 0.3083116, "close": 0.3085118, "volume": 259475.0, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 0.3082751, "high": 0.3116739, "low": 0.3081756, "close": 0.311483, "volume": 346159.0, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 0.3113369, "high": 0.3118452, "low": 0.3092056, "close": 0.3097954, "volume": 339544.0, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 0.3094358, "high": 0.3115578, "low": 0.3094358, "close": 0.3108253, "volume": 178692.0, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 0.3105844, "high": 0.3347827, "low": 0.3096436, "close": 0.3112001, "volume": 4804318.0, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 0.3112127, "high": 0.3127185, "low": 0.3100469, "close": 0.3120385, "volume": 393019.0, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 0.3119531, "high": 0.3122429, "low": 0.3101, "close": 0.3104907, "volume": 306992.0, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 0.310269, "high": 0.3118154, "low": 0.3093534, "close": 0.3095294, "volume": 283004.0, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 0.3092924, "high": 0.3099383, "low": 0.3086707, "close": 0.3092297, "volume": 210673.0, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 0.3094437, "high": 0.309625, "low": 0.3073523, "close": 0.307917, "volume": 510990.0, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 0.3081103, "high": 0.3114923, "low": 0.3081, "close": 0.3109434, "volume": 491428.0, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 0.31125, "high": 0.3153227, "low": 0.3105124, "close": 0.314051, "volume": 961551.0, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 0.3139816, "high": 0.3180697, "low": 0.3130096, "close": 0.3179007, "volume": 590496.0, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 0.3181005, "high": 0.3222392, "low": 0.3176206, "close": 0.3192871, "volume": 1221938.0, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 0.3194446, "high": 0.3201002, "low": 0.317306, "close": 0.3195663, "volume": 820568.0, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 0.320071, "high": 0.3301391, "low": 0.3197861, "close": 0.3292651, "volume": 2307601.0, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 0.3288092, "high": 0.3295276, "low": 0.3240292, "close": 0.3256453, "volume": 479128.0, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 0.3255003, "high": 0.3266229, "low": 0.3219753, "close": 0.3229316, "volume": 1349357.0, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 0.3229675, "high": 0.3253097, "low": 0.321, "close": 0.3244844, "volume": 1200755.0, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 0.3247205, "high": 0.3273268, "low": 0.321635, "close": 0.3240744, "volume": 840801.0, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 0.323601, "high": 0.3256685, "low": 0.3217199, "close": 0.3235, "volume": 3125605.0, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 0.3237768, "high": 0.3252198, "low": 0.3232509, "close": 0.3240857, "volume": 485384.0, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 0.3241331, "high": 0.3241331, "low": 0.3201277, "close": 0.3213, "volume": 544646.0, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 0.3213633, "high": 0.3239106, "low": 0.3201578, "close": 0.323688, "volume": 321475.0, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 0.3238008, "high": 0.3268638, "low": 0.3231434, "close": 0.3255586, "volume": 373591.0, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 0.3252248, "high": 0.3259851, "low": 0.3234572, "close": 0.3250599, "volume": 435032.0, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 0.324742, "high": 0.3261, "low": 0.3243254, "close": 0.3250949, "volume": 172421.0, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 0.3254747, "high": 0.3254747, "low": 0.3215773, "close": 0.3225866, "volume": 308457.0, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 0.322553, "high": 0.3262958, "low": 0.3213294, "close": 0.321517, "volume": 775773.0, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 0.3212455, "high": 0.3231127, "low": 0.3208333, "close": 0.322912, "volume": 330181.0, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 0.3225581, "high": 0.3227711, "low": 0.3212058, "close": 0.3212058, "volume": 63205.0, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 0.320895, "high": 0.3230941, "low": 0.319959, "close": 0.3219, "volume": 2730333.0, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 0.3218, "high": 0.3324817, "low": 0.3216459, "close": 0.3287203, "volume": 1950540.0, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 0.3289, "high": 0.3316042, "low": 0.3266395, "close": 0.3289785, "volume": 703110.0, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 0.3289788, "high": 0.3309183, "low": 0.3275429, "close": 0.3309183, "volume": 454920.0, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 0.3308453, "high": 0.3375, "low": 0.327206, "close": 0.3296954, "volume": 3146342.0, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 0.3296001, "high": 0.3296689, "low": 0.3263592, "close": 0.3279829, "volume": 520825.0, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 0.3282256, "high": 0.3285536, "low": 0.3217565, "close": 0.3228461, "volume": 860074.0, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 0.3226763, "high": 0.3241062, "low": 0.3209155, "close": 0.3237475, "volume": 444538.0, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 0.3231864, "high": 0.3247563, "low": 0.3228, "close": 0.3232581, "volume": 256105.0, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 0.3233885, "high": 0.3269551, "low": 0.3233885, "close": 0.3269551, "volume": 270428.0, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 0.3266217, "high": 0.3274871, "low": 0.3253227, "close": 0.32628, "volume": 257813.0, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 0.32628, "high": 0.3280392, "low": 0.3254, "close": 0.3276725, "volume": 311269.0, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 0.3278767, "high": 0.3306297, "low": 0.3265402, "close": 0.32716, "volume": 453953.0, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 0.3278501, "high": 0.3282, "low": 0.3231198, "close": 0.3231366, "volume": 350888.0, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 0.3234079, "high": 0.3265633, "low": 0.3234079, "close": 0.3254479, "volume": 282854.0, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 0.3259537, "high": 0.327388, "low": 0.3259537, "close": 0.3265358, "volume": 196714.0, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 0.3267863, "high": 0.3297016, "low": 0.3262957, "close": 0.3291384, "volume": 526759.0, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 0.3291383, "high": 0.3291383, "low": 0.3260143, "close": 0.3274024, "volume": 416620.0, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 0.3272709, "high": 0.3297692, "low": 0.3269, "close": 0.3273839, "volume": 470455.0, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 0.3280559, "high": 0.328972, "low": 0.326439, "close": 0.3285405, "volume": 258261.0, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 0.3283721, "high": 0.329627, "low": 0.325, "close": 0.3258953, "volume": 563727.0, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 0.3255293, "high": 0.3274713, "low": 0.3240292, "close": 0.3267229, "volume": 292411.0, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 0.3268234, "high": 0.3268234, "low": 0.3249673, "close": 0.3254652, "volume": 801638.0, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 0.3250675, "high": 0.3259167, "low": 0.3230755, "close": 0.3245647, "volume": 236189.0, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 0.3244, "high": 0.3259563, "low": 0.3231184, "close": 0.3252628, "volume": 282635.0, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 0.324875, "high": 0.3251982, "low": 0.3231198, "close": 0.3239667, "volume": 910417.0, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 0.324031, "high": 0.3240565, "low": 0.3162618, "close": 0.3190817, "volume": 1535325.0, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 0.3186284, "high": 0.3195809, "low": 0.3165, "close": 0.3194243, "volume": 722495.0, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 0.3188882, "high": 0.3212172, "low": 0.3188882, "close": 0.3207228, "volume": 1156347.0, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 0.3201211, "high": 0.3261657, "low": 0.3199842, "close": 0.3250299, "volume": 1444859.0, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 0.3250598, "high": 0.3277742, "low": 0.3212353, "close": 0.3224804, "volume": 1131599.0, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 0.3226224, "high": 0.3232472, "low": 0.318908, "close": 0.3196769, "volume": 545211.0, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 0.318822, "high": 0.3202718, "low": 0.3171428, "close": 0.3192934, "volume": 710641.0, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 0.3196609, "high": 0.3223007, "low": 0.3190052, "close": 0.3214468, "volume": 126702.0, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 0.3215, "high": 0.3219663, "low": 0.3201633, "close": 0.3214658, "volume": 313351.0, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 0.3214485, "high": 0.3215809, "low": 0.3193297, "close": 0.320161, "volume": 1324994.0, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 0.3199008, "high": 0.3211725, "low": 0.3175014, "close": 0.3176579, "volume": 532818.0, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 0.3175246, "high": 0.3177195, "low": 0.3136137, "close": 0.3173995, "volume": 542938.0, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 0.3173995, "high": 0.3179848, "low": 0.3156001, "close": 0.3171, "volume": 306311.0, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 0.3167, "high": 0.3168525, "low": 0.3150847, "close": 0.3159, "volume": 164525.0, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 0.3159, "high": 0.3192941, "low": 0.3153132, "close": 0.3175, "volume": 289025.0, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 0.3178, "high": 0.3180091, "low": 0.3164, "close": 0.3175394, "volume": 149550.0, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 0.3181698, "high": 0.3190981, "low": 0.3175526, "close": 0.3186872, "volume": 281629.0, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 0.3188187, "high": 0.3195897, "low": 0.3176, "close": 0.3176, "volume": 84847.0, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 0.318, "high": 0.3191158, "low": 0.317165, "close": 0.3176116, "volume": 155915.0, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 0.3173256, "high": 0.317847, "low": 0.316478, "close": 0.3166722, "volume": 178165.0, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 0.3161914, "high": 0.3171, "low": 0.3147, "close": 0.3157291, "volume": 260493.0, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 0.3148824, "high": 0.3148824, "low": 0.3092155, "close": 0.3110419, "volume": 1584512.0, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 0.3103754, "high": 0.3123886, "low": 0.3083476, "close": 0.3112329, "volume": 484195.0, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 0.3113436, "high": 0.3135264, "low": 0.3101133, "close": 0.3111872, "volume": 345258.0, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 0.3112541, "high": 0.3112916, "low": 0.3068571, "close": 0.3076693, "volume": 1315252.0, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 0.3069958, "high": 0.3085827, "low": 0.3052023, "close": 0.3079843, "volume": 923930.0, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 0.307702, "high": 0.313331, "low": 0.3061779, "close": 0.3074346, "volume": 922430.0, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 0.3075784, "high": 0.3123172, "low": 0.3063125, "close": 0.3118642, "volume": 1339819.0, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 0.3111333, "high": 0.3153071, "low": 0.3083934, "close": 0.3124669, "volume": 1594484.0, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 0.3126, "high": 0.313746, "low": 0.3111057, "close": 0.3111057, "volume": 537110.0, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 0.3111164, "high": 0.3115651, "low": 0.3096304, "close": 0.3097947, "volume": 313779.0, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 0.3102, "high": 0.3114607, "low": 0.3093, "close": 0.3114607, "volume": 265579.0, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 0.311243, "high": 0.3114886, "low": 0.308867, "close": 0.3094596, "volume": 364015.0, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 0.3092813, "high": 0.3092813, "low": 0.3062389, "close": 0.3076842, "volume": 514932.0, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 0.3076842, "high": 0.3121921, "low": 0.3073057, "close": 0.3106003, "volume": 2306891.0, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 0.3107, "high": 0.3122172, "low": 0.3104567, "close": 0.3114, "volume": 228822.0, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 0.3117019, "high": 0.3139095, "low": 0.3111665, "close": 0.3124871, "volume": 452968.0, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 0.3127862, "high": 0.3142378, "low": 0.3127862, "close": 0.3136027, "volume": 178101.0, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 0.3138, "high": 0.3138, "low": 0.3111926, "close": 0.3117859, "volume": 523648.0, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 0.3120374, "high": 0.3121545, "low": 0.3108244, "close": 0.3109214, "volume": 147076.0, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 0.3112648, "high": 0.3131137, "low": 0.3105455, "close": 0.3125771, "volume": 132852.0, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 0.3125984, "high": 0.3135264, "low": 0.3117854, "close": 0.3117854, "volume": 292677.0, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 0.3119796, "high": 0.3127218, "low": 0.3107, "close": 0.3114, "volume": 390976.0, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 0.3115457, "high": 0.3120927, "low": 0.3101234, "close": 0.3117603, "volume": 284872.0, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 0.3116875, "high": 0.3117268, "low": 0.3102915, "close": 0.3104863, "volume": 126984.0, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 0.310321, "high": 0.3114933, "low": 0.3095, "close": 0.3095, "volume": 274518.0, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 0.3095711, "high": 0.3095711, "low": 0.3070501, "close": 0.3076176, "volume": 311479.0, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 0.3079254, "high": 0.3083204, "low": 0.3064778, "close": 0.3073965, "volume": 216437.0, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 0.3070631, "high": 0.3091155, "low": 0.3059499, "close": 0.3089602, "volume": 278646.0, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 0.308729, "high": 0.3107728, "low": 0.3078, "close": 0.3094907, "volume": 430758.0, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 0.3095044, "high": 0.3096875, "low": 0.3052023, "close": 0.3067454, "volume": 716812.0, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 0.3068399, "high": 0.3069, "low": 0.3028508, "close": 0.303772, "volume": 1549347.0, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 0.3031734, "high": 0.3063737, "low": 0.3026975, "close": 0.3053438, "volume": 945965.0, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 0.3052579, "high": 0.3070423, "low": 0.3049189, "close": 0.3062593, "volume": 604704.0, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 0.305117, "high": 0.306741, "low": 0.3041, "close": 0.3056352, "volume": 500022.0, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 0.3057124, "high": 0.3063844, "low": 0.3043867, "close": 0.3059121, "volume": 134445.0, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 0.3055287, "high": 0.305932, "low": 0.3035468, "close": 0.3057112, "volume": 375153.0, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 0.3051999, "high": 0.3074597, "low": 0.3048243, "close": 0.3057692, "volume": 704204.0, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 0.3060274, "high": 0.3076281, "low": 0.3052023, "close": 0.3052023, "volume": 269874.0, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 0.3056824, "high": 0.3061913, "low": 0.3024639, "close": 0.3034615, "volume": 456611.0, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 0.3034, "high": 0.3053753, "low": 0.3022292, "close": 0.3022983, "volume": 357518.0, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 0.3026083, "high": 0.3051093, "low": 0.3000743, "close": 0.304846, "volume": 4915994.0, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 0.304846, "high": 0.3056277, "low": 0.3041178, "close": 0.304928, "volume": 960688.0, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 0.305, "high": 0.3052, "low": 0.3026645, "close": 0.3027937, "volume": 297155.0, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 0.3032194, "high": 0.3038114, "low": 0.3018, "close": 0.3021018, "volume": 722695.0, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 0.3021408, "high": 0.3031475, "low": 0.301025, "close": 0.3030394, "volume": 406433.0, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 0.302697, "high": 0.3040895, "low": 0.302697, "close": 0.3034832, "volume": 47311.0, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 0.3034304, "high": 0.3034304, "low": 0.3005253, "close": 0.3006279, "volume": 113653.0, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 0.3003, "high": 0.3020271, "low": 0.2982086, "close": 0.3018587, "volume": 646645.0, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 0.302, "high": 0.3028526, "low": 0.2995758, "close": 0.3001, "volume": 595725.0, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 0.300016, "high": 0.3004747, "low": 0.2973772, "close": 0.2982136, "volume": 423288.0, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 0.2987053, "high": 0.2992757, "low": 0.2898198, "close": 0.2925837, "volume": 1862783.0, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 0.2925116, "high": 0.2936281, "low": 0.2847827, "close": 0.2866279, "volume": 3401223.0, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 0.2863964, "high": 0.2896236, "low": 0.2857767, "close": 0.2873924, "volume": 2233163.0, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 0.2870546, "high": 0.2963, "low": 0.2869155, "close": 0.2929118, "volume": 2269069.0, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 0.2925505, "high": 0.2925505, "low": 0.2879, "close": 0.2883891, "volume": 881590.0, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 0.2881185, "high": 0.2901773, "low": 0.2808897, "close": 0.2819663, "volume": 2368031.0, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 0.2819269, "high": 0.2862757, "low": 0.2798251, "close": 0.2843914, "volume": 2127070.0, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 0.2843866, "high": 0.291587, "low": 0.2839296, "close": 0.2912711, "volume": 1690263.0, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 0.2906622, "high": 0.2986935, "low": 0.2895872, "close": 0.2948473, "volume": 1329420.0, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 0.295076, "high": 0.2951328, "low": 0.2911393, "close": 0.2930351, "volume": 1060466.0, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 0.2929181, "high": 0.2942861, "low": 0.2897356, "close": 0.2931, "volume": 2012766.0, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 0.2929129, "high": 0.2946, "low": 0.2911573, "close": 0.2926528, "volume": 571187.0, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 0.2925484, "high": 0.2981638, "low": 0.2925483, "close": 0.2956319, "volume": 2964895.0, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 0.2964, "high": 0.2972569, "low": 0.2907216, "close": 0.2914388, "volume": 737050.0, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 0.2916705, "high": 0.2921396, "low": 0.2857602, "close": 0.2879764, "volume": 1385168.0, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 0.2880744, "high": 0.2906496, "low": 0.2859008, "close": 0.2890123, "volume": 798192.0, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 0.2895507, "high": 0.2930689, "low": 0.2891199, "close": 0.2930689, "volume": 480193.0, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 0.2930001, "high": 0.2939897, "low": 0.290673, "close": 0.2925888, "volume": 456558.0, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 0.2924979, "high": 0.2924979, "low": 0.2898778, "close": 0.2919996, "volume": 270681.0, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 0.2920726, "high": 0.2933388, "low": 0.2909073, "close": 0.2925707, "volume": 373588.0, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 0.292881, "high": 0.2931349, "low": 0.2901645, "close": 0.2904, "volume": 252284.0, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 0.2904093, "high": 0.2911266, "low": 0.2885086, "close": 0.2898752, "volume": 324461.0, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 0.2905407, "high": 0.2959, "low": 0.2904792, "close": 0.295672, "volume": 450728.0, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 0.2956044, "high": 0.2975637, "low": 0.2910648, "close": 0.2919465, "volume": 1210239.0, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 0.2918086, "high": 0.2930001, "low": 0.2906859, "close": 0.2911769, "volume": 553130.0, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 0.2916106, "high": 0.2953454, "low": 0.2916106, "close": 0.2945574, "volume": 777179.0, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 0.2947661, "high": 0.2951655, "low": 0.2922784, "close": 0.2943409, "volume": 400375.0, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 0.2948026, "high": 0.2948027, "low": 0.2898243, "close": 0.291089, "volume": 583263.0, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 0.2911243, "high": 0.2918181, "low": 0.2887231, "close": 0.2895787, "volume": 636244.0, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 0.2888535, "high": 0.2900184, "low": 0.2872959, "close": 0.2892, "volume": 703001.0, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 0.289, "high": 0.2923338, "low": 0.289, "close": 0.2912689, "volume": 339444.0, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 0.2908415, "high": 0.2913449, "low": 0.2889705, "close": 0.2908249, "volume": 212684.0, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 0.2907835, "high": 0.2915574, "low": 0.288639, "close": 0.2890702, "volume": 204199.0, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 0.2888901, "high": 0.2891037, "low": 0.2876463, "close": 0.2876463, "volume": 331265.0, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 0.2875653, "high": 0.2897764, "low": 0.2855662, "close": 0.2855662, "volume": 677895.0, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 0.2855393, "high": 0.2872589, "low": 0.2803651, "close": 0.2821538, "volume": 1889173.0, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 0.2820904, "high": 0.2856211, "low": 0.2818701, "close": 0.2845056, "volume": 670204.0, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 0.2841709, "high": 0.2841709, "low": 0.28, "close": 0.2837852, "volume": 615995.0, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 0.2838113, "high": 0.2844763, "low": 0.2823054, "close": 0.2830726, "volume": 554715.0, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 0.2830998, "high": 0.2853858, "low": 0.2822, "close": 0.2851561, "volume": 334845.0, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 0.28506, "high": 0.2865215, "low": 0.284478, "close": 0.2849045, "volume": 119101.0, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 0.2847918, "high": 0.2847918, "low": 0.2829374, "close": 0.2830992, "volume": 252359.0, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 0.2833923, "high": 0.2837971, "low": 0.2819031, "close": 0.2835926, "volume": 264839.0, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 0.2831335, "high": 0.2835971, "low": 0.2809667, "close": 0.2818114, "volume": 367070.0, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 0.2816667, "high": 0.2822502, "low": 0.2771343, "close": 0.2783663, "volume": 1498215.0, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 0.2781781, "high": 0.2792272, "low": 0.26602, "close": 0.2684187, "volume": 7545537.0, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 0.2681593, "high": 0.2688689, "low": 0.2585084, "close": 0.2621, "volume": 8181191.0, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 0.2618493, "high": 0.2659175, "low": 0.2554436, "close": 0.2648749, "volume": 5800133.0, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 0.2645371, "high": 0.2676791, "low": 0.2627662, "close": 0.2637967, "volume": 2441912.0, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 0.2639041, "high": 0.2690904, "low": 0.261026, "close": 0.2688944, "volume": 1747868.0, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 0.2690903, "high": 0.2747418, "low": 0.2679135, "close": 0.2706482, "volume": 2490047.0, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 0.2704738, "high": 0.2772413, "low": 0.27, "close": 0.2728187, "volume": 2459505.0, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 0.2729872, "high": 0.2752412, "low": 0.2713001, "close": 0.2718801, "volume": 2247412.0, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 0.2717488, "high": 0.2743249, "low": 0.2713114, "close": 0.2740266, "volume": 1986798.0, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 0.2741157, "high": 0.2800456, "low": 0.2741157, "close": 0.2789627, "volume": 1932538.0, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 0.2792493, "high": 0.2897481, "low": 0.2785601, "close": 0.2874293, "volume": 2398867.0, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 0.2879096, "high": 0.2893086, "low": 0.2815945, "close": 0.2815945, "volume": 909445.0, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 0.2821573, "high": 0.282987, "low": 0.2785159, "close": 0.2822164, "volume": 2330556.0, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 0.2822568, "high": 0.2831117, "low": 0.279339, "close": 0.2802548, "volume": 570213.0, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 0.2806258, "high": 0.2812202, "low": 0.2754285, "close": 0.2776415, "volume": 839748.0, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 0.2778571, "high": 0.2785143, "low": 0.2713828, "close": 0.2714382, "volume": 756156.0, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 0.2725344, "high": 0.2738911, "low": 0.2658031, "close": 0.2687987, "volume": 2038882.0, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 0.2688956, "high": 0.2689813, "low": 0.2638228, "close": 0.2650882, "volume": 2503028.0, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 0.2658052, "high": 0.2659319, "low": 0.2594119, "close": 0.2654761, "volume": 4792338.0, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 0.2653727, "high": 0.2679531, "low": 0.2611351, "close": 0.2674449, "volume": 2453830.0, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 0.2672758, "high": 0.2696805, "low": 0.2513329, "close": 0.2549252, "volume": 9225615.0, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 0.2547753, "high": 0.2589105, "low": 0.2537172, "close": 0.2568621, "volume": 4748897.0, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 0.2568388, "high": 0.2608351, "low": 0.2553709, "close": 0.2561386, "volume": 2248948.0, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 0.2561014, "high": 0.2597084, "low": 0.2507549, "close": 0.2531095, "volume": 3956192.0, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 0.2531043, "high": 0.2534925, "low": 0.2306183, "close": 0.2323594, "volume": 8775679.0, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 0.231868, "high": 0.2354785, "low": 0.2130763, "close": 0.2345944, "volume": 16574361.0, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 0.2346056, "high": 0.2370941, "low": 0.2179639, "close": 0.2228397, "volume": 13864286.0, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 0.2225998, "high": 0.2332376, "low": 0.214, "close": 0.232606, "volume": 11590530.0, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 0.2325953, "high": 0.2335828, "low": 0.2237274, "close": 0.2268573, "volume": 9285475.0, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 0.226772, "high": 0.2284139, "low": 0.2179322, "close": 0.2238951, "volume": 8662439.0, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 0.2235893, "high": 0.2259803, "low": 0.1995824, "close": 0.2101968, "volume": 21443840.0, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 0.209844, "high": 0.2185888, "low": 0.2041566, "close": 0.2060263, "volume": 20202015.0, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 0.2060064, "high": 0.2148267, "low": 0.2056474, "close": 0.213236, "volume": 10776731.0, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 0.213608, "high": 0.2141964, "low": 0.2013922, "close": 0.2082362, "volume": 13452957.0, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 0.2083, "high": 0.2144465, "low": 0.2040483, "close": 0.2108706, "volume": 10637244.0, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 0.2108549, "high": 0.2108549, "low": 0.1888391, "close": 0.1902159, "volume": 11200590.0, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 0.1906494, "high": 0.1984806, "low": 0.165, "close": 0.1685999, "volume": 26903261.0, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 0.1682271, "high": 0.1861234, "low": 0.1682271, "close": 0.1787572, "volume": 19152221.0, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 0.1785907, "high": 0.1824241, "low": 0.1657561, "close": 0.1786472, "volume": 19463307.0, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 0.1784, "high": 0.2060313, "low": 0.1780831, "close": 0.2031863, "volume": 16758990.0, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 0.2001678, "high": 0.2003, "low": 0.1823293, "close": 0.1868274, "volume": 1983689.0, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 0.1868238, "high": 0.1977479, "low": 0.1795421, "close": 0.1916937, "volume": 4776542.0, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 0.1914962, "high": 0.1934134, "low": 0.1826948, "close": 0.1826948, "volume": 6487577.0, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 0.1828803, "high": 0.1838342, "low": 0.1678021, "close": 0.1742651, "volume": 21021025.0, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 0.174, "high": 0.1787195, "low": 0.1631036, "close": 0.169, "volume": 11281001.0, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 0.1693737, "high": 0.1865283, "low": 0.1672803, "close": 0.1837073, "volume": 15647437.0, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 0.1837632, "high": 0.1996148, "low": 0.1806864, "close": 0.1930062, "volume": 17495797.0, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 0.1925384, "high": 0.2042105, "low": 0.1896, "close": 0.1951546, "volume": 22769329.0, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 0.1953255, "high": 0.1971, "low": 0.1876651, "close": 0.1936507, "volume": 11359285.0, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 0.1932, "high": 0.199247, "low": 0.1903276, "close": 0.1964194, "volume": 9086012.0, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 0.1970528, "high": 0.1970528, "low": 0.1878138, "close": 0.1878641, "volume": 9132608.0, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 0.1878641, "high": 0.1964245, "low": 0.1869988, "close": 0.1949663, "volume": 5876917.0, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 0.1951069, "high": 0.1954334, "low": 0.1856035, "close": 0.187911, "volume": 4068630.0, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 0.1878721, "high": 0.1915207, "low": 0.1867786, "close": 0.1908234, "volume": 3105585.0, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 0.1906167, "high": 0.192, "low": 0.1862777, "close": 0.1907314, "volume": 2954975.0, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 0.1906, "high": 0.1953243, "low": 0.1806864, "close": 0.1934429, "volume": 8343422.0, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 0.1937172, "high": 0.2022256, "low": 0.1922635, "close": 0.2001272, "volume": 7317907.0, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 0.2003302, "high": 0.2217216, "low": 0.2003302, "close": 0.2135671, "volume": 7630500.0, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 0.2140084, "high": 0.2143586, "low": 0.2072722, "close": 0.2090844, "volume": 4761671.0, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 0.2093, "high": 0.213996, "low": 0.2057526, "close": 0.2102046, "volume": 3344644.0, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 0.2105901, "high": 0.2190106, "low": 0.2075, "close": 0.2182172, "volume": 3509044.0, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 0.2178019, "high": 0.2213281, "low": 0.2145334, "close": 0.2154439, "volume": 3534926.0, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 0.2151754, "high": 0.2221323, "low": 0.2144768, "close": 0.2191, "volume": 2246594.0, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 0.2189018, "high": 0.2218557, "low": 0.2127085, "close": 0.2127765, "volume": 2340202.0, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 0.2127765, "high": 0.2159, "low": 0.2116282, "close": 0.2151288, "volume": 2234025.0, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 0.2149999, "high": 0.2207787, "low": 0.2132726, "close": 0.2191348, "volume": 2789152.0, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 0.2193414, "high": 0.2238793, "low": 0.2163243, "close": 0.2197411, "volume": 3745410.0, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 0.2195408, "high": 0.2385406, "low": 0.2185984, "close": 0.2382525, "volume": 6380745.0, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 0.2366919, "high": 0.2488046, "low": 0.2345076, "close": 0.2355, "volume": 7060240.0, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 0.2350914, "high": 0.2445404, "low": 0.23252, "close": 0.2388859, "volume": 4053916.0, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 0.2392276, "high": 0.2393001, "low": 0.2267213, "close": 0.2273449, "volume": 5462876.0, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 0.2272533, "high": 0.2349854, "low": 0.2251454, "close": 0.2319812, "volume": 7407581.0, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 0.2322138, "high": 0.2343897, "low": 0.2289284, "close": 0.2323234, "volume": 3318581.0, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 0.2317932, "high": 0.2317932, "low": 0.220074, "close": 0.2213603, "volume": 7312241.0, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 0.221544, "high": 0.2251491, "low": 0.215809, "close": 0.2160872, "volume": 5623775.0, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 0.2157894, "high": 0.2247875, "low": 0.2154819, "close": 0.2204677, "volume": 6650392.0, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 0.2202494, "high": 0.2321748, "low": 0.2178064, "close": 0.2318464, "volume": 2996581.0, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 0.2317209, "high": 0.2384175, "low": 0.2301711, "close": 0.2337549, "volume": 6491392.0, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 0.2337917, "high": 0.2379262, "low": 0.2291373, "close": 0.234859, "volume": 4686408.0, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 0.2349337, "high": 0.2434288, "low": 0.2313071, "close": 0.2323546, "volume": 9075083.0, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 0.2322795, "high": 0.2351162, "low": 0.2225056, "close": 0.2250313, "volume": 7936722.0, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 0.2245699, "high": 0.2281617, "low": 0.2220868, "close": 0.2241955, "volume": 4930139.0, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 0.2241499, "high": 0.232168, "low": 0.2234422, "close": 0.2295332, "volume": 4010736.0, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 0.2287745, "high": 0.233923, "low": 0.2262592, "close": 0.227144, "volume": 5500920.0, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 0.2266414, "high": 0.2339278, "low": 0.2257268, "close": 0.2334975, "volume": 2974436.0, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 0.2336268, "high": 0.2355334, "low": 0.2292609, "close": 0.2345698, "volume": 2746505.0, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 0.2342841, "high": 0.2383328, "low": 0.2320757, "close": 0.2329133, "volume": 2410047.0, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 0.2326619, "high": 0.2386805, "low": 0.230613, "close": 0.2385307, "volume": 1988443.0, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 0.2383925, "high": 0.2402602, "low": 0.2354047, "close": 0.2374226, "volume": 1911204.0, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 0.2377501, "high": 0.2386705, "low": 0.2334482, "close": 0.2342131, "volume": 1649864.0, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 0.2341304, "high": 0.2429998, "low": 0.2341304, "close": 0.2423779, "volume": 3200693.0, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 0.2427741, "high": 0.245, "low": 0.2382964, "close": 0.2421147, "volume": 3251653.0, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 0.2424732, "high": 0.2425641, "low": 0.2362781, "close": 0.2397761, "volume": 1193872.0, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 0.240074, "high": 0.2406767, "low": 0.2363408, "close": 0.2398561, "volume": 729245.0, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 0.24, "high": 0.2459202, "low": 0.2382004, "close": 0.2393482, "volume": 1861198.0, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 0.2397417, "high": 0.2443441, "low": 0.2367747, "close": 0.2441732, "volume": 1915766.0, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 0.2442188, "high": 0.2473206, "low": 0.2421873, "close": 0.2453472, "volume": 1323987.0, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 0.2458078, "high": 0.2504243, "low": 0.2441612, "close": 0.2495096, "volume": 1340182.0, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 0.2492353, "high": 0.2579894, "low": 0.2482, "close": 0.2540177, "volume": 3148266.0, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 0.2540579, "high": 0.2564201, "low": 0.2513002, "close": 0.2555378, "volume": 1694498.0, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 0.2559054, "high": 0.2669201, "low": 0.2528185, "close": 0.2653373, "volume": 2026793.0, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 0.2651979, "high": 0.2694503, "low": 0.2602839, "close": 0.265109, "volume": 3660429.0, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 0.2646287, "high": 0.2678434, "low": 0.2610527, "close": 0.2637358, "volume": 1083934.0, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 0.2640857, "high": 0.277601, "low": 0.2634293, "close": 0.2693702, "volume": 3590346.0, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 0.26936, "high": 0.2755392, "low": 0.2638866, "close": 0.2743354, "volume": 2622695.0, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 0.2740951, "high": 0.289165, "low": 0.273938, "close": 0.288129, "volume": 5242498.0, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 0.2868429, "high": 0.2894516, "low": 0.2793735, "close": 0.2853609, "volume": 3428396.0, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 0.2854342, "high": 0.287, "low": 0.2742223, "close": 0.2763563, "volume": 3910019.0, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 0.2767672, "high": 0.278593, "low": 0.2687325, "close": 0.2704777, "volume": 4008597.0, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 0.2702729, "high": 0.276427, "low": 0.2701545, "close": 0.2720336, "volume": 1441506.0, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 0.2725013, "high": 0.272753, "low": 0.2594412, "close": 0.2653885, "volume": 1768902.0, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 0.263736, "high": 0.265453, "low": 0.2563767, "close": 0.2637358, "volume": 1175034.0, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 0.2635019, "high": 0.2685271, "low": 0.2541122, "close": 0.2552141, "volume": 1996697.0, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 0.2541007, "high": 0.257959, "low": 0.2463633, "close": 0.2526113, "volume": 2915413.0, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 0.253124, "high": 0.2589743, "low": 0.2467928, "close": 0.2513082, "volume": 5098202.0, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 0.2514588, "high": 0.2563157, "low": 0.2478999, "close": 0.2516889, "volume": 3279196.0, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 0.2515711, "high": 0.2584279, "low": 0.2486021, "close": 0.2559665, "volume": 2408848.0, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 0.2557965, "high": 0.2660642, "low": 0.2549118, "close": 0.2574623, "volume": 3989729.0, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 0.2578747, "high": 0.2584932, "low": 0.2507692, "close": 0.2524694, "volume": 2978485.0, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 0.2517689, "high": 0.255767, "low": 0.235, "close": 0.2372471, "volume": 5515178.0, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 0.2372002, "high": 0.2423243, "low": 0.2294348, "close": 0.2319991, "volume": 6229157.0, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 0.2324294, "high": 0.2419936, "low": 0.2289284, "close": 0.2395488, "volume": 4513444.0, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 0.2393163, "high": 0.245979, "low": 0.2354588, "close": 0.2455001, "volume": 3465233.0, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 0.2453148, "high": 0.2553648, "low": 0.2428018, "close": 0.2511393, "volume": 4396099.0, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 0.2502198, "high": 0.2505292, "low": 0.241, "close": 0.2446991, "volume": 4853564.0, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 0.2446414, "high": 0.2465412, "low": 0.23323, "close": 0.2349935, "volume": 4797604.0, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 0.235111, "high": 0.2438736, "low": 0.2340783, "close": 0.2376, "volume": 2807389.0, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 0.2376, "high": 0.2491695, "low": 0.2345451, "close": 0.2480254, "volume": 4849735.0, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 0.248008, "high": 0.2488187, "low": 0.2378787, "close": 0.2440496, "volume": 3827167.0, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 0.2443554, "high": 0.2458289, "low": 0.2388001, "close": 0.2429342, "volume": 1576646.0, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 0.2429193, "high": 0.2472897, "low": 0.2419952, "close": 0.2446833, "volume": 1123361.0, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 0.2454545, "high": 0.2539222, "low": 0.2449739, "close": 0.253898, "volume": 3023679.0, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 0.2539736, "high": 0.2554782, "low": 0.2493195, "close": 0.2513401, "volume": 1438217.0, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 0.2522439, "high": 0.2544826, "low": 0.2425879, "close": 0.2442134, "volume": 2190475.0, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 0.2435515, "high": 0.2451429, "low": 0.2333253, "close": 0.2349316, "volume": 4571857.0, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 0.2346492, "high": 0.238839, "low": 0.2307215, "close": 0.2352274, "volume": 4191396.0, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 0.2347991, "high": 0.2429986, "low": 0.2337, "close": 0.2410114, "volume": 2154669.0, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 0.2410946, "high": 0.2438183, "low": 0.233226, "close": 0.2385443, "volume": 1179028.0, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 0.2387354, "high": 0.2449974, "low": 0.2387354, "close": 0.2441587, "volume": 1377919.0, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 0.2439455, "high": 0.2449999, "low": 0.2388545, "close": 0.2393168, "volume": 1099338.0, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 0.2393496, "high": 0.2426435, "low": 0.2349679, "close": 0.236588, "volume": 1427886.0, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 0.2369421, "high": 0.2421052, "low": 0.2331863, "close": 0.2400304, "volume": 2393862.0, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 0.2401884, "high": 0.241498, "low": 0.2357031, "close": 0.2406648, "volume": 2295494.0, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 0.2404388, "high": 0.2411748, "low": 0.235324, "close": 0.2385843, "volume": 1801839.0, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 0.2379872, "high": 0.2419794, "low": 0.2360425, "close": 0.240916, "volume": 1338250.0, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 0.241765, "high": 0.2418949, "low": 0.2386, "close": 0.2397, "volume": 785134.0, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 0.2393872, "high": 0.240909, "low": 0.238642, "close": 0.2393636, "volume": 266400.0, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 0.2394663, "high": 0.2394663, "low": 0.2350877, "close": 0.2359365, "volume": 647528.0, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 0.2354088, "high": 0.2383963, "low": 0.2342089, "close": 0.2383963, "volume": 772571.0, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 0.2382569, "high": 0.2416736, "low": 0.2382004, "close": 0.2407333, "volume": 1027847.0, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 0.2407361, "high": 0.2464842, "low": 0.2390868, "close": 0.2458466, "volume": 1267666.0, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 0.2455626, "high": 0.2521082, "low": 0.2437721, "close": 0.2480455, "volume": 2044737.0, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 0.2472563, "high": 0.2510793, "low": 0.2463498, "close": 0.2477184, "volume": 1606306.0, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 0.2478592, "high": 0.2508828, "low": 0.2462539, "close": 0.2499204, "volume": 1526087.0, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 0.2501399, "high": 0.2530962, "low": 0.2484, "close": 0.2514892, "volume": 2045370.0, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 0.2515, "high": 0.2527763, "low": 0.247, "close": 0.2488, "volume": 1099241.0, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 0.2489636, "high": 0.2498698, "low": 0.2459022, "close": 0.246403, "volume": 850330.0, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 0.2463329, "high": 0.2480311, "low": 0.2421831, "close": 0.2436772, "volume": 664588.0, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 0.2444117, "high": 0.2480024, "low": 0.2443933, "close": 0.2470999, "volume": 348850.0, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 0.2464392, "high": 0.24902, "low": 0.2450472, "close": 0.2450472, "volume": 236249.0, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 0.2450354, "high": 0.2464134, "low": 0.2402882, "close": 0.241495, "volume": 607551.0, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 0.2414734, "high": 0.2437055, "low": 0.2405459, "close": 0.2422537, "volume": 468137.0, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 0.2416047, "high": 0.2454888, "low": 0.2408481, "close": 0.2434531, "volume": 865976.0, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 0.2437011, "high": 0.2470474, "low": 0.2428691, "close": 0.2449104, "volume": 641438.0, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 0.2446342, "high": 0.2449766, "low": 0.2407049, "close": 0.2428095, "volume": 1100047.0, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 0.2421501, "high": 0.2441405, "low": 0.2402975, "close": 0.2439857, "volume": 809792.0, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 0.2437732, "high": 0.2479, "low": 0.2413658, "close": 0.2473529, "volume": 866874.0, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 0.2478071, "high": 0.2501618, "low": 0.2435662, "close": 0.2456674, "volume": 1430163.0, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 0.2450728, "high": 0.2472897, "low": 0.2441682, "close": 0.246193, "volume": 267784.0, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 0.2459467, "high": 0.2459467, "low": 0.2431871, "close": 0.2444532, "volume": 336346.0, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 0.2439063, "high": 0.2446868, "low": 0.2409004, "close": 0.2433369, "volume": 695976.0, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 0.2434221, "high": 0.2436611, "low": 0.2420116, "close": 0.2420116, "volume": 452563.0, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 0.2419604, "high": 0.2456208, "low": 0.2417703, "close": 0.245266, "volume": 820699.0, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 0.2451858, "high": 0.254, "low": 0.245, "close": 0.2531, "volume": 3308086.0, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 0.2534241, "high": 0.2674937, "low": 0.2509594, "close": 0.2648541, "volume": 2860938.0, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 0.264463, "high": 0.2671622, "low": 0.2574435, "close": 0.2600489, "volume": 3801390.0, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 0.2600489, "high": 0.2618214, "low": 0.254723, "close": 0.254723, "volume": 1525736.0, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 0.2546186, "high": 0.2589743, "low": 0.2544105, "close": 0.2554771, "volume": 1414953.0, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 0.2559898, "high": 0.2574458, "low": 0.2548071, "close": 0.2557865, "volume": 831291.0, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 0.2557998, "high": 0.2566277, "low": 0.2522741, "close": 0.2547229, "volume": 998806.0, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 0.2547229, "high": 0.2562949, "low": 0.2541863, "close": 0.2557956, "volume": 704578.0, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 0.2559656, "high": 0.2582054, "low": 0.2550771, "close": 0.2571256, "volume": 800628.0, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 0.2570055, "high": 0.2625868, "low": 0.2564, "close": 0.2604644, "volume": 797500.0, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 0.260493, "high": 0.2613, "low": 0.2567, "close": 0.2584234, "volume": 1328457.0, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 0.2578984, "high": 0.2582965, "low": 0.2553374, "close": 0.2559656, "volume": 779461.0, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 0.2563206, "high": 0.2563206, "low": 0.25, "close": 0.2523415, "volume": 1305101.0, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 0.2528088, "high": 0.2543342, "low": 0.2517697, "close": 0.2532925, "volume": 524203.0, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 0.2526172, "high": 0.2560572, "low": 0.25165, "close": 0.2559392, "volume": 822149.0, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 0.2557345, "high": 0.25612, "low": 0.2518761, "close": 0.2525184, "volume": 646107.0, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 0.2522394, "high": 0.2550477, "low": 0.2521995, "close": 0.2550469, "volume": 445076.0, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 0.254937, "high": 0.2609607, "low": 0.2548883, "close": 0.2607335, "volume": 1458536.0, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 0.2609608, "high": 0.2618051, "low": 0.2556949, "close": 0.25757, "volume": 985244.0, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 0.2576991, "high": 0.2588999, "low": 0.2546882, "close": 0.2562813, "volume": 862670.0, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 0.256008, "high": 0.2567948, "low": 0.2545135, "close": 0.2549998, "volume": 295279.0, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 0.254877, "high": 0.2581564, "low": 0.2547271, "close": 0.2569939, "volume": 561597.0, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 0.2569058, "high": 0.2596333, "low": 0.2561574, "close": 0.258084, "volume": 968413.0, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 0.2583867, "high": 0.2614521, "low": 0.2578952, "close": 0.2601129, "volume": 585573.0, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 0.260017, "high": 0.260017, "low": 0.2543719, "close": 0.2565369, "volume": 1499736.0, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 0.2560257, "high": 0.2572736, "low": 0.2540008, "close": 0.2568212, "volume": 457728.0, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 0.2569227, "high": 0.2597185, "low": 0.254806, "close": 0.2589114, "volume": 1051541.0, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 0.2584999, "high": 0.2584999, "low": 0.254609, "close": 0.2567431, "volume": 829323.0, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 0.2568063, "high": 0.2578492, "low": 0.2537135, "close": 0.2539376, "volume": 758520.0, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 0.2542, "high": 0.2557162, "low": 0.2526133, "close": 0.2551997, "volume": 677860.0, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 0.2546249, "high": 0.2570675, "low": 0.2543452, "close": 0.2562375, "volume": 510856.0, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 0.2562991, "high": 0.2568316, "low": 0.2537947, "close": 0.2558491, "volume": 610458.0, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 0.2551508, "high": 0.2588056, "low": 0.2543609, "close": 0.2588056, "volume": 476418.0, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 0.2588386, "high": 0.2592935, "low": 0.2557904, "close": 0.2567001, "volume": 561535.0, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 0.2573, "high": 0.2617754, "low": 0.2552499, "close": 0.25933, "volume": 1052970.0, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 0.260156, "high": 0.262978, "low": 0.2585076, "close": 0.2613879, "volume": 1111410.0, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 0.2616616, "high": 0.2645125, "low": 0.2592818, "close": 0.2641174, "volume": 706545.0, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 0.264, "high": 0.26975, "low": 0.263733, "close": 0.2682, "volume": 1475917.0, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 0.2679514, "high": 0.2755353, "low": 0.2663616, "close": 0.2702471, "volume": 3110281.0, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 0.2704, "high": 0.2742088, "low": 0.2689255, "close": 0.2723665, "volume": 1747351.0, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 0.2716845, "high": 0.2722449, "low": 0.2663191, "close": 0.269106, "volume": 1388637.0, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 0.2695754, "high": 0.2695754, "low": 0.2627325, "close": 0.2661572, "volume": 1230827.0, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 0.2661572, "high": 0.2678307, "low": 0.2618, "close": 0.2672796, "volume": 1629715.0, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 0.2674468, "high": 0.2692677, "low": 0.2658999, "close": 0.2679818, "volume": 1308880.0, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 0.2676003, "high": 0.2677406, "low": 0.26459, "close": 0.2655848, "volume": 611581.0, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 0.2654009, "high": 0.2684221, "low": 0.265301, "close": 0.2679999, "volume": 1024010.0, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 0.2680285, "high": 0.2687972, "low": 0.26475, "close": 0.265039, "volume": 607499.0, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 0.2652611, "high": 0.2683931, "low": 0.2647369, "close": 0.2678892, "volume": 557660.0, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 0.2678006, "high": 0.267983, "low": 0.2617753, "close": 0.2624528, "volume": 1631910.0, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 0.26259, "high": 0.2652887, "low": 0.2621921, "close": 0.263431, "volume": 1116693.0, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 0.2632815, "high": 0.2638227, "low": 0.2565536, "close": 0.2609724, "volume": 2169494.0, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 0.2606436, "high": 0.2608765, "low": 0.2574701, "close": 0.260014, "volume": 877626.0, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 0.260024, "high": 0.2612269, "low": 0.2577917, "close": 0.2602899, "volume": 643884.0, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 0.2600725, "high": 0.2600725, "low": 0.2543655, "close": 0.2554077, "volume": 1109068.0, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 0.2551631, "high": 0.2577593, "low": 0.2486282, "close": 0.2490753, "volume": 2531572.0, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 0.249, "high": 0.2512559, "low": 0.2464113, "close": 0.2497143, "volume": 2577120.0, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 0.2495978, "high": 0.2539271, "low": 0.2495978, "close": 0.2523378, "volume": 862125.0, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 0.2523914, "high": 0.2556953, "low": 0.2502428, "close": 0.2552876, "volume": 738373.0, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 0.2553232, "high": 0.2560471, "low": 0.2496644, "close": 0.2496644, "volume": 853278.0, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 0.2504702, "high": 0.2518347, "low": 0.2481054, "close": 0.2489558, "volume": 1109650.0, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 0.2501618, "high": 0.2520314, "low": 0.2495097, "close": 0.2508083, "volume": 873112.0, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 0.2510007, "high": 0.2532135, "low": 0.24925, "close": 0.2515009, "volume": 789593.0, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 0.251361, "high": 0.2521622, "low": 0.2485078, "close": 0.2489994, "volume": 511948.0, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 0.2489617, "high": 0.2492905, "low": 0.2436634, "close": 0.2480403, "volume": 2608243.0, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 0.2478862, "high": 0.2484848, "low": 0.2441346, "close": 0.2457821, "volume": 542039.0, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 0.245791, "high": 0.245985, "low": 0.2394328, "close": 0.2399429, "volume": 1715864.0, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 0.2401422, "high": 0.2444737, "low": 0.2378788, "close": 0.2417542, "volume": 1008565.0, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 0.2415646, "high": 0.2496439, "low": 0.2411588, "close": 0.2486907, "volume": 1442356.0, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 0.2489211, "high": 0.2531165, "low": 0.2472887, "close": 0.2526, "volume": 1177725.0, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 0.2526559, "high": 0.2537182, "low": 0.2502168, "close": 0.2525084, "volume": 1778109.0, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 0.2537855, "high": 0.2552464, "low": 0.2505107, "close": 0.2514591, "volume": 988946.0, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 0.2515409, "high": 0.253162, "low": 0.2492091, "close": 0.2500055, "volume": 494490.0, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 0.2503797, "high": 0.2539273, "low": 0.2484821, "close": 0.2536627, "volume": 330726.0, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 0.2539736, "high": 0.2550567, "low": 0.2519379, "close": 0.2542124, "volume": 653837.0, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 0.254036, "high": 0.254036, "low": 0.2491479, "close": 0.249617, "volume": 1855161.0, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 0.2497823, "high": 0.2531165, "low": 0.2494405, "close": 0.2516543, "volume": 386522.0, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 0.2516544, "high": 0.2516544, "low": 0.2449158, "close": 0.2453428, "volume": 922224.0, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 0.246563, "high": 0.2470474, "low": 0.2428153, "close": 0.2435842, "volume": 406637.0, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 0.2428, "high": 0.2470923, "low": 0.2425024, "close": 0.2470923, "volume": 623013.0, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 0.247, "high": 0.2479291, "low": 0.2447, "close": 0.2472615, "volume": 257670.0, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 0.2471683, "high": 0.2485322, "low": 0.2389619, "close": 0.2398188, "volume": 1012649.0, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 0.2397214, "high": 0.2419912, "low": 0.2381457, "close": 0.2385877, "volume": 740438.0, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 0.2382964, "high": 0.2607613, "low": 0.2382065, "close": 0.2577295, "volume": 7087715.0, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 0.2577058, "high": 0.2610525, "low": 0.2466667, "close": 0.2529925, "volume": 7752949.0, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 0.2525284, "high": 0.2550477, "low": 0.2474714, "close": 0.2485091, "volume": 2285549.0, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 0.2487491, "high": 0.2553, "low": 0.2487491, "close": 0.2547471, "volume": 1435214.0, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 0.2547749, "high": 0.2548955, "low": 0.2509872, "close": 0.2521469, "volume": 949832.0, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 0.2523, "high": 0.2544394, "low": 0.2481781, "close": 0.2481781, "volume": 1650120.0, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 0.2480338, "high": 0.2501618, "low": 0.2445402, "close": 0.2459877, "volume": 1512743.0, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 0.246269, "high": 0.2496296, "low": 0.2461922, "close": 0.2475485, "volume": 731840.0, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 0.247508, "high": 0.2489875, "low": 0.2452, "close": 0.2452, "volume": 717309.0, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 0.245171, "high": 0.2487878, "low": 0.244875, "close": 0.248067, "volume": 569301.0, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 0.248067, "high": 0.2491621, "low": 0.246591, "close": 0.246591, "volume": 546334.0, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 0.246997, "high": 0.2472664, "low": 0.24033, "close": 0.2426568, "volume": 1094182.0, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 0.2428736, "high": 0.2450259, "low": 0.2428, "close": 0.2442914, "volume": 558216.0, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 0.2445947, "high": 0.2479784, "low": 0.2442, "close": 0.2467557, "volume": 633266.0, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 0.2470682, "high": 0.2483794, "low": 0.2464654, "close": 0.2474278, "volume": 311850.0, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 0.2468563, "high": 0.2469694, "low": 0.2435809, "close": 0.2438387, "volume": 702425.0, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 0.2435253, "high": 0.2471371, "low": 0.2423317, "close": 0.2467676, "volume": 745885.0, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 0.2468513, "high": 0.2470615, "low": 0.2413876, "close": 0.2419551, "volume": 585703.0, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 0.2414001, "high": 0.2433231, "low": 0.2409095, "close": 0.2421865, "volume": 409660.0, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 0.2416851, "high": 0.2464949, "low": 0.2401261, "close": 0.241307, "volume": 3480175.0, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 0.2410203, "high": 0.2433717, "low": 0.2408481, "close": 0.2422903, "volume": 1101688.0, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 0.2419001, "high": 0.2439392, "low": 0.2402845, "close": 0.2412853, "volume": 2387549.0, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 0.2414674, "high": 0.2419959, "low": 0.2384745, "close": 0.2394, "volume": 915210.0, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 0.2393709, "high": 0.2424242, "low": 0.2388315, "close": 0.2416332, "volume": 634732.0, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 0.2419057, "high": 0.2443047, "low": 0.2412037, "close": 0.2426439, "volume": 1065682.0, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 0.2426999, "high": 0.2426999, "low": 0.2402845, "close": 0.2413667, "volume": 300406.0, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 0.2412068, "high": 0.2412068, "low": 0.2399, "close": 0.2402, "volume": 189116.0, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 0.2405765, "high": 0.2422624, "low": 0.2395, "close": 0.2402339, "volume": 365078.0, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 0.240124, "high": 0.2416, "low": 0.2390025, "close": 0.2409, "volume": 523022.0, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 0.2413712, "high": 0.2492578, "low": 0.2406124, "close": 0.2445956, "volume": 1601129.0, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 0.2445232, "high": 0.2455, "low": 0.2425641, "close": 0.2445591, "volume": 474330.0, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 0.2447474, "high": 0.2451657, "low": 0.2428769, "close": 0.245, "volume": 467732.0, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 0.2448684, "high": 0.2451743, "low": 0.2429029, "close": 0.244246, "volume": 235009.0, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 0.2443672, "high": 0.2446525, "low": 0.2422926, "close": 0.2426997, "volume": 354784.0, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 0.2423046, "high": 0.2425666, "low": 0.2409425, "close": 0.2419314, "volume": 307282.0, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 0.2419314, "high": 0.2423551, "low": 0.2413959, "close": 0.2419754, "volume": 208415.0, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 0.241864, "high": 0.2428, "low": 0.2413657, "close": 0.2414207, "volume": 209960.0, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 0.2418999, "high": 0.2444672, "low": 0.2413535, "close": 0.2443654, "volume": 167481.0, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 0.244396, "high": 0.2444205, "low": 0.2427659, "close": 0.2444, "volume": 369390.0, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 0.2441806, "high": 0.2456064, "low": 0.2436302, "close": 0.2452982, "volume": 318371.0, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 0.2452663, "high": 0.24587, "low": 0.2428391, "close": 0.2432415, "volume": 564307.0, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 0.2436871, "high": 0.2447136, "low": 0.2432451, "close": 0.2440536, "volume": 232730.0, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 0.2440536, "high": 0.2440539, "low": 0.2428741, "close": 0.2432, "volume": 531886.0, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 0.2430532, "high": 0.2432381, "low": 0.2419806, "close": 0.2428942, "volume": 162962.0, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 0.2429842, "high": 0.2432381, "low": 0.2424223, "close": 0.2432381, "volume": 168848.0, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 0.243294, "high": 0.244421, "low": 0.2429964, "close": 0.2443391, "volume": 169023.0, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 0.2440092, "high": 0.2443945, "low": 0.2437707, "close": 0.2437707, "volume": 116798.0, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 0.2435562, "high": 0.2483333, "low": 0.2432882, "close": 0.2478301, "volume": 626999.0, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 0.2479225, "high": 0.248183, "low": 0.2464178, "close": 0.2475015, "volume": 429322.0, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 0.2474315, "high": 0.250133, "low": 0.2473516, "close": 0.2489001, "volume": 508277.0, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 0.2497483, "high": 0.2498007, "low": 0.2478667, "close": 0.2481194, "volume": 160080.0, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 0.2481, "high": 0.2481, "low": 0.2462122, "close": 0.2472897, "volume": 193232.0, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 0.2471566, "high": 0.2483794, "low": 0.2469082, "close": 0.2479715, "volume": 181132.0, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 0.2473376, "high": 0.2482703, "low": 0.2467937, "close": 0.2482703, "volume": 91610.0, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 0.2483775, "high": 0.2487468, "low": 0.2474578, "close": 0.2486511, "volume": 73152.0, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 0.2486964, "high": 0.2493782, "low": 0.2471908, "close": 0.2476513, "volume": 446961.0, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 0.2478612, "high": 0.2478612, "low": 0.2464, "close": 0.2471632, "volume": 434032.0, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 0.2472836, "high": 0.2490711, "low": 0.2472836, "close": 0.2485699, "volume": 335443.0, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 0.2482329, "high": 0.2484998, "low": 0.2474971, "close": 0.2478008, "volume": 281181.0, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 0.2477399, "high": 0.2482324, "low": 0.2468518, "close": 0.2478518, "volume": 110015.0, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 0.2479, "high": 0.2482325, "low": 0.2473268, "close": 0.2478357, "volume": 119581.0, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 0.2477188, "high": 0.2488, "low": 0.2466529, "close": 0.2469968, "volume": 420111.0, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 0.2469681, "high": 0.247498, "low": 0.2433333, "close": 0.2451871, "volume": 1296800.0, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 0.2452001, "high": 0.2465844, "low": 0.2436533, "close": 0.2465844, "volume": 336928.0, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 0.2460623, "high": 0.2464066, "low": 0.244221, "close": 0.2446855, "volume": 257789.0, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 0.2446855, "high": 0.2446855, "low": 0.2432177, "close": 0.2442064, "volume": 347622.0, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 0.2437, "high": 0.2455, "low": 0.2437, "close": 0.2449489, "volume": 186123.0, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 0.2447679, "high": 0.2456207, "low": 0.2447679, "close": 0.2447868, "volume": 193057.0, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 0.2451576, "high": 0.2463262, "low": 0.2448486, "close": 0.2463262, "volume": 125873.0, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 0.2460896, "high": 0.2484503, "low": 0.2454, "close": 0.2480168, "volume": 593793.0, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 0.2480444, "high": 0.2498879, "low": 0.2474317, "close": 0.2497584, "volume": 458141.0, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 0.2498879, "high": 0.2519492, "low": 0.2490278, "close": 0.2511349, "volume": 557063.0, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 0.2515141, "high": 0.252926, "low": 0.2493738, "close": 0.2498995, "volume": 596193.0, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 0.2497925, "high": 0.2497925, "low": 0.2473617, "close": 0.2485546, "volume": 457147.0, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 0.2488333, "high": 0.2497483, "low": 0.2483062, "close": 0.249674, "volume": 114483.0, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 0.2498061, "high": 0.2498061, "low": 0.2486111, "close": 0.248993, "volume": 134602.0, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 0.2489471, "high": 0.2491901, "low": 0.2466529, "close": 0.2468123, "volume": 169274.0, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 0.2473146, "high": 0.2482612, "low": 0.2470105, "close": 0.2473878, "volume": 220279.0, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 0.2475129, "high": 0.2483794, "low": 0.2473967, "close": 0.2481, "volume": 143121.0, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 0.2481642, "high": 0.2491582, "low": 0.2477686, "close": 0.2488225, "volume": 1043921.0, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 0.2491092, "high": 0.2498413, "low": 0.248, "close": 0.2485569, "volume": 288344.0, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 0.2481557, "high": 0.2496833, "low": 0.248, "close": 0.2495397, "volume": 464173.0, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 0.2494613, "high": 0.249628, "low": 0.2476448, "close": 0.2494333, "volume": 385430.0, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 0.2493256, "high": 0.2508308, "low": 0.2491272, "close": 0.2507651, "volume": 448658.0, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 0.250225, "high": 0.250225, "low": 0.2483009, "close": 0.2488484, "volume": 122718.0, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 0.2492, "high": 0.2504902, "low": 0.2486071, "close": 0.25035, "volume": 153099.0, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 0.250118, "high": 0.2502076, "low": 0.2452011, "close": 0.2462761, "volume": 383328.0, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 0.246, "high": 0.2474897, "low": 0.2450354, "close": 0.2465476, "volume": 416334.0, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 0.2458689, "high": 0.2463394, "low": 0.2441516, "close": 0.2444108, "volume": 600533.0, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 0.2444447, "high": 0.2463336, "low": 0.241565, "close": 0.2422671, "volume": 1218461.0, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 0.2420259, "high": 0.2432, "low": 0.2418226, "close": 0.2426999, "volume": 656510.0, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 0.2421561, "high": 0.2432999, "low": 0.2413459, "close": 0.2424492, "volume": 325805.0, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 0.2417, "high": 0.2425124, "low": 0.2398666, "close": 0.2418216, "volume": 843656.0, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 0.2413102, "high": 0.2423, "low": 0.2404532, "close": 0.2421, "volume": 352013.0, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 0.2419001, "high": 0.2424241, "low": 0.2411298, "close": 0.2422677, "volume": 165817.0, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 0.2419257, "high": 0.2420896, "low": 0.2411775, "close": 0.2417508, "volume": 65439.0, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 0.241479, "high": 0.2416605, "low": 0.2405263, "close": 0.2413714, "volume": 89377.0, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 0.2422297, "high": 0.2424782, "low": 0.2417659, "close": 0.2419888, "volume": 536362.0, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 0.242069, "high": 0.2443828, "low": 0.242069, "close": 0.2438492, "volume": 221471.0, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 0.2439001, "high": 0.2442089, "low": 0.2253661, "close": 0.2278478, "volume": 2652690.0, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 0.2277638, "high": 0.2325, "low": 0.2269977, "close": 0.2311158, "volume": 807766.0, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 0.230999, "high": 0.2346, "low": 0.2307591, "close": 0.2342598, "volume": 412431.0, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 0.2332639, "high": 0.2345007, "low": 0.232743, "close": 0.2340929, "volume": 187669.0, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 0.2335039, "high": 0.2338078, "low": 0.2303024, "close": 0.2315258, "volume": 536546.0, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 0.2317517, "high": 0.2330447, "low": 0.231169, "close": 0.2323413, "volume": 182749.0, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 0.2315152, "high": 0.232457, "low": 0.227185, "close": 0.2324548, "volume": 740008.0, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 0.2326276, "high": 0.236379, "low": 0.2326276, "close": 0.2340676, "volume": 564039.0, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 0.2342573, "high": 0.2369, "low": 0.2340676, "close": 0.2365948, "volume": 295108.0, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 0.236671, "high": 0.236737, "low": 0.2322668, "close": 0.2332926, "volume": 616231.0, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 0.2334427, "high": 0.2356436, "low": 0.2334, "close": 0.23515, "volume": 482753.0, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 0.2355666, "high": 0.2356674, "low": 0.2333333, "close": 0.2340211, "volume": 275609.0, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 0.2339999, "high": 0.2351659, "low": 0.2308976, "close": 0.2310123, "volume": 163059.0, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 0.2309346, "high": 0.2348484, "low": 0.2308612, "close": 0.2343937, "volume": 388996.0, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 0.2336861, "high": 0.2340272, "low": 0.2323705, "close": 0.2328722, "volume": 64548.0, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 0.2326204, "high": 0.2343937, "low": 0.2322666, "close": 0.2343934, "volume": 405382.0, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 0.2341, "high": 0.2352302, "low": 0.2337597, "close": 0.234959, "volume": 209963.0, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 0.2354363, "high": 0.2420689, "low": 0.2354363, "close": 0.2401894, "volume": 1299799.0, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 0.2406874, "high": 0.2416517, "low": 0.2395206, "close": 0.2404425, "volume": 256516.0, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 0.23999, "high": 0.23999, "low": 0.2379099, "close": 0.2380728, "volume": 235126.0, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 0.2380748, "high": 0.2411397, "low": 0.2380748, "close": 0.2406053, "volume": 441706.0, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 0.2407421, "high": 0.2411001, "low": 0.2391226, "close": 0.2410547, "volume": 383134.0, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 0.2409494, "high": 0.2409494, "low": 0.2328791, "close": 0.2354018, "volume": 500755.0, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 0.2354188, "high": 0.2354417, "low": 0.232604, "close": 0.2329702, "volume": 503481.0, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 0.2338581, "high": 0.2357596, "low": 0.232221, "close": 0.2349367, "volume": 218256.0, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 0.2347474, "high": 0.2366666, "low": 0.2337, "close": 0.236658, "volume": 202946.0, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 0.2365345, "high": 0.2370422, "low": 0.2329605, "close": 0.2342654, "volume": 409272.0, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 0.2341515, "high": 0.2343486, "low": 0.2329902, "close": 0.2340651, "volume": 151360.0, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 0.2338644, "high": 0.2338645, "low": 0.2322319, "close": 0.233089, "volume": 112914.0, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 0.2330061, "high": 0.2338852, "low": 0.2305779, "close": 0.232, "volume": 261409.0, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 0.2321631, "high": 0.2322282, "low": 0.2294645, "close": 0.2313588, "volume": 469498.0, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 0.2310507, "high": 0.232398, "low": 0.2308249, "close": 0.2309139, "volume": 133624.0, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 0.230804, "high": 0.2326334, "low": 0.230804, "close": 0.2320035, "volume": 217549.0, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 0.23195, "high": 0.2323893, "low": 0.2310329, "close": 0.2316105, "volume": 132827.0, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 0.2310658, "high": 0.2310658, "low": 0.2291918, "close": 0.2299067, "volume": 229346.0, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 0.2300799, "high": 0.2350724, "low": 0.2300799, "close": 0.2340183, "volume": 624112.0, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 0.2337701, "high": 0.234759, "low": 0.2337001, "close": 0.2343227, "volume": 224875.0, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 0.2342467, "high": 0.2353581, "low": 0.2323514, "close": 0.2333728, "volume": 309502.0, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 0.2336159, "high": 0.2343623, "low": 0.232092, "close": 0.233591, "volume": 394084.0, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 0.2336798, "high": 0.2336798, "low": 0.2318371, "close": 0.2336246, "volume": 224737.0, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 0.233875, "high": 0.2348484, "low": 0.2333105, "close": 0.2348191, "volume": 209848.0, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 0.2350049, "high": 0.2358731, "low": 0.2343022, "close": 0.2357082, "volume": 659155.0, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 0.2359018, "high": 0.2385932, "low": 0.2352491, "close": 0.2358408, "volume": 611097.0, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 0.2353945, "high": 0.2357264, "low": 0.2344923, "close": 0.2348897, "volume": 214441.0, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 0.2349154, "high": 0.2366666, "low": 0.232719, "close": 0.2337, "volume": 436174.0, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 0.2339, "high": 0.235352, "low": 0.2336906, "close": 0.2342738, "volume": 217258.0, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 0.234661, "high": 0.2350869, "low": 0.2334169, "close": 0.2343034, "volume": 110469.0, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 0.2341794, "high": 0.2341794, "low": 0.2331681, "close": 0.2337845, "volume": 116548.0, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 0.2339159, "high": 0.2350507, "low": 0.2337197, "close": 0.2343764, "volume": 115910.0, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 0.2348591, "high": 0.2359018, "low": 0.2339001, "close": 0.2346043, "volume": 226238.0, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 0.2345716, "high": 0.2346306, "low": 0.2331626, "close": 0.2335809, "volume": 439459.0, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 0.2339666, "high": 0.2339666, "low": 0.2311807, "close": 0.2313002, "volume": 549222.0, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 0.2315, "high": 0.2320086, "low": 0.2299399, "close": 0.2305257, "volume": 422954.0, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 0.2305145, "high": 0.2316256, "low": 0.2284868, "close": 0.2314843, "volume": 461592.0, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 0.2311518, "high": 0.2319869, "low": 0.2308614, "close": 0.231581, "volume": 211280.0, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 0.23125, "high": 0.2321098, "low": 0.2311639, "close": 0.2316581, "volume": 369874.0, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 0.231728, "high": 0.2318908, "low": 0.2308013, "close": 0.2311312, "volume": 445987.0, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 0.2306394, "high": 0.231875, "low": 0.2303686, "close": 0.2315011, "volume": 153164.0, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 0.2311613, "high": 0.2312053, "low": 0.2292999, "close": 0.2292999, "volume": 373135.0, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 0.2298699, "high": 0.2306625, "low": 0.2278737, "close": 0.2288661, "volume": 178866.0, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 0.2286816, "high": 0.2286816, "low": 0.220305, "close": 0.2238722, "volume": 1668088.0, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 0.2231173, "high": 0.2247722, "low": 0.2123707, "close": 0.2151385, "volume": 3157210.0, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 0.2149006, "high": 0.2182688, "low": 0.2148621, "close": 0.2170456, "volume": 1177251.0, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 0.2168088, "high": 0.2219221, "low": 0.216756, "close": 0.2216711, "volume": 629222.0, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 0.221671, "high": 0.221671, "low": 0.217593, "close": 0.2196427, "volume": 1448089.0, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 0.2192645, "high": 0.2192645, "low": 0.2165617, "close": 0.2178363, "volume": 847011.0, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 0.218086, "high": 0.2191964, "low": 0.2152293, "close": 0.2152293, "volume": 618693.0, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 0.2154191, "high": 0.219568, "low": 0.2152608, "close": 0.2174859, "volume": 425853.0, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 0.2176893, "high": 0.2188662, "low": 0.2116519, "close": 0.2139, "volume": 723538.0, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 0.2138518, "high": 0.214625, "low": 0.210403, "close": 0.2135939, "volume": 1578883.0, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 0.2136999, "high": 0.2143178, "low": 0.2122056, "close": 0.213636, "volume": 386486.0, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 0.2131172, "high": 0.2150801, "low": 0.2129444, "close": 0.2129444, "volume": 416063.0, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 0.2129444, "high": 0.2142455, "low": 0.2097913, "close": 0.214117, "volume": 4987190.0, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 0.2140996, "high": 0.2146251, "low": 0.2122014, "close": 0.2124425, "volume": 305235.0, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 0.2124625, "high": 0.2124733, "low": 0.2064449, "close": 0.2073572, "volume": 2192015.0, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 0.20752, "high": 0.2101292, "low": 0.20752, "close": 0.2097053, "volume": 564262.0, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 0.2097527, "high": 0.2177703, "low": 0.2090065, "close": 0.2147081, "volume": 2340304.0, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 0.2144419, "high": 0.215407, "low": 0.2119123, "close": 0.2137663, "volume": 1162410.0, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 0.2137933, "high": 0.2148999, "low": 0.212535, "close": 0.2139546, "volume": 696618.0, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 0.2140184, "high": 0.2144204, "low": 0.212491, "close": 0.213332, "volume": 209224.0, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 0.213347, "high": 0.2135091, "low": 0.2102254, "close": 0.2125169, "volume": 957992.0, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 0.2126969, "high": 0.2129475, "low": 0.2086592, "close": 0.2089629, "volume": 838709.0, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 0.2091183, "high": 0.2111303, "low": 0.2073961, "close": 0.2074202, "volume": 490389.0, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 0.2072463, "high": 0.2088, "low": 0.2016991, "close": 0.2037225, "volume": 2015895.0, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 0.2039103, "high": 0.2085195, "low": 0.2039103, "close": 0.2068515, "volume": 1746721.0, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 0.2068254, "high": 0.2071754, "low": 0.1968438, "close": 0.1993196, "volume": 4461784.0, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 0.1992904, "high": 0.2004301, "low": 0.1954545, "close": 0.1990698, "volume": 2722289.0, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 0.199459, "high": 0.2041174, "low": 0.1984434, "close": 0.2038604, "volume": 1480486.0, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 0.2034227, "high": 0.2071069, "low": 0.2029809, "close": 0.2039788, "volume": 1573425.0, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 0.2037031, "high": 0.2067672, "low": 0.2031001, "close": 0.2056557, "volume": 492433.0, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 0.2059909, "high": 0.208977, "low": 0.2057559, "close": 0.2063861, "volume": 1278724.0, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 0.2061703, "high": 0.2063023, "low": 0.2040464, "close": 0.2045485, "volume": 709147.0, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 0.204275, "high": 0.2186311, "low": 0.2016582, "close": 0.2163298, "volume": 8302497.0, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 0.2162643, "high": 0.2264017, "low": 0.2119578, "close": 0.2235669, "volume": 4944569.0, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 0.2237886, "high": 0.2298122, "low": 0.2230412, "close": 0.2247319, "volume": 4306526.0, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 0.224855, "high": 0.2250795, "low": 0.2175266, "close": 0.2188421, "volume": 1168549.0, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 0.2186883, "high": 0.2205194, "low": 0.2154052, "close": 0.2173105, "volume": 1255422.0, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 0.2173057, "high": 0.2191763, "low": 0.2140792, "close": 0.2187253, "volume": 1152079.0, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 0.2183149, "high": 0.225444, "low": 0.217377, "close": 0.2240848, "volume": 1816432.0, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 0.2241044, "high": 0.2258925, "low": 0.2214685, "close": 0.2223383, "volume": 1387344.0, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 0.2221132, "high": 0.222297, "low": 0.2191385, "close": 0.2207162, "volume": 833742.0, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 0.2208529, "high": 0.221921, "low": 0.2177585, "close": 0.2185711, "volume": 700317.0, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 0.2184145, "high": 0.2217416, "low": 0.2174001, "close": 0.2203173, "volume": 728811.0, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 0.220289, "high": 0.2210632, "low": 0.2180254, "close": 0.2189625, "volume": 581199.0, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 0.2189244, "high": 0.2208947, "low": 0.2175479, "close": 0.2205736, "volume": 749411.0, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 0.2207814, "high": 0.2238888, "low": 0.220082, "close": 0.2206, "volume": 1366445.0, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 0.2204832, "high": 0.2233933, "low": 0.2192991, "close": 0.2213002, "volume": 783427.0, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 0.2217432, "high": 0.2225185, "low": 0.2195487, "close": 0.2207385, "volume": 757206.0, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 0.2208516, "high": 0.2210167, "low": 0.2187593, "close": 0.2197999, "volume": 880745.0, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 0.2192991, "high": 0.2280172, "low": 0.2192991, "close": 0.2241123, "volume": 2962454.0, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 0.2244385, "high": 0.2247197, "low": 0.2217072, "close": 0.2229831, "volume": 828944.0, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 0.2224157, "high": 0.2225452, "low": 0.2180721, "close": 0.2188272, "volume": 1840529.0, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 0.2192964, "high": 0.2201994, "low": 0.2181582, "close": 0.2192995, "volume": 602071.0, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 0.218757, "high": 0.2207104, "low": 0.215512, "close": 0.2160526, "volume": 1214988.0, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 0.2158274, "high": 0.2182382, "low": 0.2150978, "close": 0.2177301, "volume": 2338888.0, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 0.2182688, "high": 0.2185464, "low": 0.2163639, "close": 0.2182124, "volume": 333363.0, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 0.2175239, "high": 0.2184986, "low": 0.2166975, "close": 0.2181466, "volume": 217510.0, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 0.2179055, "high": 0.219765, "low": 0.2171562, "close": 0.218611, "volume": 292215.0, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 0.2181818, "high": 0.2188311, "low": 0.2165645, "close": 0.216987, "volume": 388507.0, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 0.2167025, "high": 0.2172999, "low": 0.2139051, "close": 0.214931, "volume": 999971.0, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 0.2144831, "high": 0.2173014, "low": 0.213715, "close": 0.216, "volume": 737956.0, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 0.2158931, "high": 0.2182488, "low": 0.2155398, "close": 0.2171592, "volume": 832422.0, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 0.2171678, "high": 0.2175023, "low": 0.2146637, "close": 0.2151371, "volume": 1136423.0, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 0.2145479, "high": 0.2158691, "low": 0.2142029, "close": 0.2157025, "volume": 592867.0, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 0.2156802, "high": 0.2167799, "low": 0.2156802, "close": 0.216268, "volume": 196016.0, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 0.2160384, "high": 0.218159, "low": 0.2154766, "close": 0.2165927, "volume": 512350.0, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 0.2165663, "high": 0.2165663, "low": 0.2100145, "close": 0.2110134, "volume": 1119317.0, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 0.2108965, "high": 0.2126222, "low": 0.21075, "close": 0.2126222, "volume": 533884.0, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 0.2126842, "high": 0.2135984, "low": 0.2115401, "close": 0.2120603, "volume": 316929.0, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 0.2115401, "high": 0.2124049, "low": 0.2097026, "close": 0.2112498, "volume": 846612.0, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 0.2111852, "high": 0.2124759, "low": 0.2110224, "close": 0.2124759, "volume": 280063.0, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 0.2123398, "high": 0.215725, "low": 0.2123126, "close": 0.2152054, "volume": 682335.0, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 0.215039, "high": 0.2166711, "low": 0.2135583, "close": 0.2138834, "volume": 679364.0, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 0.2140304, "high": 0.2154073, "low": 0.2126843, "close": 0.2145987, "volume": 594151.0, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 0.2148289, "high": 0.2149932, "low": 0.2133099, "close": 0.213355, "volume": 466564.0, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 0.2134671, "high": 0.2142917, "low": 0.2121574, "close": 0.2126498, "volume": 705514.0, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 0.21276, "high": 0.2129496, "low": 0.2111967, "close": 0.211787, "volume": 392684.0, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 0.2119397, "high": 0.2127451, "low": 0.2103, "close": 0.2127451, "volume": 1139114.0, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 0.2127635, "high": 0.2132036, "low": 0.2121166, "close": 0.2128547, "volume": 359490.0, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 0.2132065, "high": 0.213576, "low": 0.2114418, "close": 0.2119862, "volume": 395383.0, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 0.2118115, "high": 0.2125057, "low": 0.2106493, "close": 0.211829, "volume": 391164.0, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 0.2118004, "high": 0.2134949, "low": 0.2113513, "close": 0.2122744, "volume": 559292.0, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 0.2126289, "high": 0.2134949, "low": 0.2120819, "close": 0.2130743, "volume": 674717.0, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 0.2131385, "high": 0.2138871, "low": 0.2124515, "close": 0.2132905, "volume": 181749.0, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 0.2132583, "high": 0.2136796, "low": 0.2127029, "close": 0.2134066, "volume": 371032.0, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 0.2137105, "high": 0.2139588, "low": 0.2126842, "close": 0.2130005, "volume": 271585.0, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 0.2127655, "high": 0.2145155, "low": 0.2122728, "close": 0.2141814, "volume": 875530.0, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 0.2144529, "high": 0.2158838, "low": 0.2141881, "close": 0.2154082, "volume": 542949.0, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 0.2156194, "high": 0.2165109, "low": 0.2151716, "close": 0.2159619, "volume": 644938.0, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 0.2158328, "high": 0.2191161, "low": 0.2152204, "close": 0.2173617, "volume": 1834925.0, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 0.2174001, "high": 0.2174681, "low": 0.2155049, "close": 0.2158575, "volume": 908884.0, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 0.216126, "high": 0.2163324, "low": 0.2155191, "close": 0.2160501, "volume": 240632.0, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 0.2162547, "high": 0.2167043, "low": 0.2150683, "close": 0.2153604, "volume": 447277.0, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 0.2153133, "high": 0.2159286, "low": 0.2145359, "close": 0.2148188, "volume": 846041.0, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 0.2148857, "high": 0.2181899, "low": 0.2143589, "close": 0.2177147, "volume": 658858.0, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 0.2179443, "high": 0.2185311, "low": 0.2167894, "close": 0.2171318, "volume": 742291.0, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 0.2173227, "high": 0.2173227, "low": 0.2153928, "close": 0.2158602, "volume": 796044.0, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 0.2160964, "high": 0.2162326, "low": 0.2144606, "close": 0.2152641, "volume": 964503.0, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 0.2151588, "high": 0.215721, "low": 0.2145666, "close": 0.2154885, "volume": 124154.0, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 0.2154263, "high": 0.21668, "low": 0.2150362, "close": 0.2164554, "volume": 232483.0, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 0.2166171, "high": 0.2174201, "low": 0.2163202, "close": 0.2169119, "volume": 446306.0, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 0.2167809, "high": 0.2177835, "low": 0.2159, "close": 0.2159693, "volume": 387273.0, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 0.2160478, "high": 0.2189156, "low": 0.2154285, "close": 0.2181409, "volume": 605121.0, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 0.2181155, "high": 0.2190685, "low": 0.2166968, "close": 0.2184127, "volume": 370727.0, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 0.2181267, "high": 0.2184689, "low": 0.2169421, "close": 0.2174129, "volume": 285769.0, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 0.2172303, "high": 0.2179044, "low": 0.2165, "close": 0.2167584, "volume": 221460.0, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 0.2168429, "high": 0.2169956, "low": 0.2149842, "close": 0.2152509, "volume": 268646.0, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 0.2148, "high": 0.2148, "low": 0.2124244, "close": 0.2134679, "volume": 827310.0, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 0.2132195, "high": 0.2134018, "low": 0.2119578, "close": 0.2123137, "volume": 513955.0, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 0.2119908, "high": 0.2128023, "low": 0.211251, "close": 0.2124754, "volume": 631566.0, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 0.2121728, "high": 0.2125674, "low": 0.2102713, "close": 0.2120404, "volume": 1103080.0, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 0.2119119, "high": 0.2121332, "low": 0.2099837, "close": 0.2109034, "volume": 743303.0, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 0.210325, "high": 0.2116806, "low": 0.2077282, "close": 0.208315, "volume": 681631.0, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 0.2084187, "high": 0.2092999, "low": 0.2054982, "close": 0.2066043, "volume": 1455169.0, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 0.206576, "high": 0.2077423, "low": 0.2059941, "close": 0.2062726, "volume": 820340.0, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 0.2060905, "high": 0.2069635, "low": 0.2040464, "close": 0.2049438, "volume": 775269.0, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 0.2045581, "high": 0.2073578, "low": 0.2042101, "close": 0.2056807, "volume": 1317783.0, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 0.2051156, "high": 0.2066301, "low": 0.2044486, "close": 0.2063784, "volume": 633192.0, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 0.2063784, "high": 0.213009, "low": 0.2063784, "close": 0.2099113, "volume": 743126.0, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 0.2103979, "high": 0.2112946, "low": 0.2081873, "close": 0.2088101, "volume": 349382.0, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 0.2090454, "high": 0.2094666, "low": 0.2076001, "close": 0.2078225, "volume": 431954.0, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 0.2079262, "high": 0.2079263, "low": 0.2057159, "close": 0.2073, "volume": 347343.0, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 0.2070587, "high": 0.2072752, "low": 0.2032, "close": 0.2052068, "volume": 872407.0, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 0.205469, "high": 0.2090528, "low": 0.2040775, "close": 0.2053917, "volume": 1847687.0, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 0.2053565, "high": 0.2067389, "low": 0.2053565, "close": 0.2057002, "volume": 261074.0, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 0.205785, "high": 0.2063064, "low": 0.2046395, "close": 0.2058056, "volume": 333491.0, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 0.2055197, "high": 0.2055197, "low": 0.2006114, "close": 0.2010891, "volume": 959296.0, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 0.2009028, "high": 0.2043074, "low": 0.2009028, "close": 0.2033679, "volume": 234837.0, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 0.2033979, "high": 0.2061091, "low": 0.2033979, "close": 0.2046395, "volume": 282245.0, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 0.2055172, "high": 0.2055172, "low": 0.2046987, "close": 0.2046987, "volume": 49032.0, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 0.204591, "high": 0.204591, "low": 0.2035473, "close": 0.2042674, "volume": 56362.0, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 0.2047012, "high": 0.2053348, "low": 0.2033936, "close": 0.2036709, "volume": 147279.0, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 0.2040124, "high": 0.2040124, "low": 0.2018, "close": 0.2032, "volume": 192716.0, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 0.2027468, "high": 0.203395, "low": 0.1983723, "close": 0.1991, "volume": 702968.0, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 0.1990605, "high": 0.2016675, "low": 0.1987, "close": 0.2004008, "volume": 1421012.0, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 0.2007333, "high": 0.2017115, "low": 0.19994, "close": 0.2007878, "volume": 336189.0, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 0.2007995, "high": 0.2042618, "low": 0.200721, "close": 0.2032344, "volume": 567402.0, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 0.2032998, "high": 0.2038096, "low": 0.2021088, "close": 0.2033804, "volume": 137937.0, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 0.2036605, "high": 0.2042215, "low": 0.2021687, "close": 0.202222, "volume": 70817.0, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 0.2021088, "high": 0.2021088, "low": 0.1996658, "close": 0.1996811, "volume": 245275.0, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 0.1995673, "high": 0.2014372, "low": 0.1982779, "close": 0.1985615, "volume": 363428.0, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 0.1985163, "high": 0.2007674, "low": 0.1975689, "close": 0.2006426, "volume": 314739.0, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 0.2006939, "high": 0.2012221, "low": 0.1995474, "close": 0.1999851, "volume": 228349.0, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 0.1999851, "high": 0.2001898, "low": 0.1983918, "close": 0.1992285, "volume": 128157.0, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 0.1991305, "high": 0.2005821, "low": 0.1986737, "close": 0.2001422, "volume": 138370.0, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 0.1994217, "high": 0.2002058, "low": 0.1926531, "close": 0.1940363, "volume": 1106346.0, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 0.193426, "high": 0.1948504, "low": 0.1882761, "close": 0.1930042, "volume": 1357020.0, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 0.1923657, "high": 0.1954761, "low": 0.1921543, "close": 0.1941878, "volume": 377787.0, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 0.1940639, "high": 0.1941878, "low": 0.1874309, "close": 0.1897461, "volume": 1256126.0, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 0.1894817, "high": 0.1924472, "low": 0.1889166, "close": 0.1901748, "volume": 1448023.0, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 0.1901059, "high": 0.1916147, "low": 0.1882904, "close": 0.1893836, "volume": 599314.0, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 0.1892135, "high": 0.1912012, "low": 0.1888281, "close": 0.1894237, "volume": 319195.0, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 0.1897361, "high": 0.1942722, "low": 0.1897361, "close": 0.1942722, "volume": 714481.0, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 0.1942334, "high": 0.1948232, "low": 0.190679, "close": 0.1908155, "volume": 390503.0, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 0.1908654, "high": 0.1966766, "low": 0.1902602, "close": 0.1943278, "volume": 1328644.0, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 0.1947031, "high": 0.199, "low": 0.1947031, "close": 0.1969524, "volume": 496370.0, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 0.1978207, "high": 0.1983422, "low": 0.1960377, "close": 0.1966847, "volume": 234392.0, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 0.1966521, "high": 0.1968818, "low": 0.1952097, "close": 0.1955161, "volume": 303289.0, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 0.1953, "high": 0.2037631, "low": 0.1953, "close": 0.2030681, "volume": 1267276.0, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 0.2032419, "high": 0.204441, "low": 0.2015152, "close": 0.2026887, "volume": 805386.0, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 0.2033, "high": 0.2033, "low": 0.1985986, "close": 0.1997001, "volume": 525195.0, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 0.1996901, "high": 0.2004697, "low": 0.1986907, "close": 0.1999705, "volume": 890225.0, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 0.2003428, "high": 0.2014, "low": 0.1986549, "close": 0.1999703, "volume": 424815.0, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 0.19998, "high": 0.2006337, "low": 0.1981481, "close": 0.1987607, "volume": 631466.0, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 0.1990422, "high": 0.1990422, "low": 0.1949775, "close": 0.1953719, "volume": 460009.0, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 0.1952336, "high": 0.1976157, "low": 0.1952336, "close": 0.1969881, "volume": 129736.0, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 0.1974683, "high": 0.1987, "low": 0.1971813, "close": 0.1976563, "volume": 202267.0, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 0.1978064, "high": 0.1995502, "low": 0.1970017, "close": 0.198766, "volume": 118184.0, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 0.1987118, "high": 0.1987614, "low": 0.1961801, "close": 0.197641, "volume": 83469.0, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 0.1977095, "high": 0.1997577, "low": 0.1961141, "close": 0.1987407, "volume": 212609.0, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 0.1988675, "high": 0.2006895, "low": 0.1974035, "close": 0.1974035, "volume": 324245.0, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 0.197152, "high": 0.197974, "low": 0.1957704, "close": 0.1969488, "volume": 630653.0, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 0.196687, "high": 0.1967514, "low": 0.1947855, "close": 0.1954653, "volume": 735739.0, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 0.1952001, "high": 0.195476, "low": 0.1925955, "close": 0.1937637, "volume": 579155.0, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 0.1935738, "high": 0.1936595, "low": 0.1924242, "close": 0.1932158, "volume": 147621.0, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 0.1930141, "high": 0.1934985, "low": 0.1912205, "close": 0.1915999, "volume": 260740.0, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 0.1910308, "high": 0.193, "low": 0.1904665, "close": 0.1913967, "volume": 203356.0, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 0.1919459, "high": 0.1936787, "low": 0.1917, "close": 0.1934847, "volume": 150936.0, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 0.1929203, "high": 0.1945065, "low": 0.192739, "close": 0.1939241, "volume": 58882.0, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 0.1942553, "high": 0.1942553, "low": 0.1891239, "close": 0.1895662, "volume": 558989.0, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 0.1893384, "high": 0.1908923, "low": 0.1893369, "close": 0.1902115, "volume": 265968.0, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 0.1904639, "high": 0.1924467, "low": 0.1878787, "close": 0.1895858, "volume": 903729.0, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 0.1891829, "high": 0.1898687, "low": 0.1871858, "close": 0.189337, "volume": 935465.0, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 0.1888449, "high": 0.190396, "low": 0.1884683, "close": 0.1886689, "volume": 314123.0, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 0.1885366, "high": 0.18963, "low": 0.1881541, "close": 0.1881541, "volume": 114271.0, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 0.1881, "high": 0.1886631, "low": 0.1837514, "close": 0.1854987, "volume": 1170868.0, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 0.185111, "high": 0.185111, "low": 0.1805831, "close": 0.1817209, "volume": 1356776.0, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 0.1818652, "high": 0.1854883, "low": 0.1815, "close": 0.1851815, "volume": 738929.0, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 0.184889, "high": 0.1873264, "low": 0.1842239, "close": 0.1857367, "volume": 359256.0, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 0.1858992, "high": 0.187842, "low": 0.1858671, "close": 0.18772, "volume": 603328.0, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 0.1878554, "high": 0.1886071, "low": 0.1850928, "close": 0.1850928, "volume": 279455.0, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 0.1854011, "high": 0.1875666, "low": 0.1849001, "close": 0.1860183, "volume": 667270.0, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 0.1863824, "high": 0.1865544, "low": 0.1831059, "close": 0.1851201, "volume": 541244.0, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 0.1853482, "high": 0.1856603, "low": 0.1815477, "close": 0.1828148, "volume": 1187033.0, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 0.183, "high": 0.1850741, "low": 0.1829624, "close": 0.1842617, "volume": 569676.0, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 0.1844297, "high": 0.1867784, "low": 0.1844297, "close": 0.1856165, "volume": 494202.0, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 0.1858447, "high": 0.1881271, "low": 0.1858152, "close": 0.1865648, "volume": 271246.0, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 0.1867379, "high": 0.1882019, "low": 0.1858865, "close": 0.1861383, "volume": 124042.0, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 0.1863754, "high": 0.1867071, "low": 0.1837064, "close": 0.1843331, "volume": 206634.0, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 0.1838584, "high": 0.184315, "low": 0.1823696, "close": 0.1830708, "volume": 606374.0, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 0.1833714, "high": 0.1845411, "low": 0.1823365, "close": 0.1832744, "volume": 299855.0, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 0.1835148, "high": 0.1835148, "low": 0.180303, "close": 0.1808445, "volume": 527188.0, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 0.1809338, "high": 0.1820169, "low": 0.1790928, "close": 0.179852, "volume": 1214509.0, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 0.1800235, "high": 0.180505, "low": 0.178, "close": 0.1790174, "volume": 481346.0, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 0.1786851, "high": 0.1787808, "low": 0.1745726, "close": 0.1755246, "volume": 1234566.0, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 0.1751397, "high": 0.1827777, "low": 0.1751397, "close": 0.1817408, "volume": 1340947.0, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 0.1821056, "high": 0.1832668, "low": 0.1795738, "close": 0.1796001, "volume": 808076.0, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 0.1797521, "high": 0.1810413, "low": 0.1791597, "close": 0.1796705, "volume": 328144.0, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 0.179364, "high": 0.1823213, "low": 0.1789301, "close": 0.181539, "volume": 663441.0, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 0.1822819, "high": 0.1822819, "low": 0.1795738, "close": 0.1799725, "volume": 667095.0, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 0.1798058, "high": 0.1808635, "low": 0.1791718, "close": 0.1794703, "volume": 495099.0, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 0.179059, "high": 0.179233, "low": 0.1772406, "close": 0.1774158, "volume": 259330.0, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 0.1776984, "high": 0.1778814, "low": 0.1747803, "close": 0.1762585, "volume": 2024142.0, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 0.1764157, "high": 0.1777116, "low": 0.1734039, "close": 0.1744824, "volume": 516588.0, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 0.1743057, "high": 0.1767326, "low": 0.1741025, "close": 0.1756955, "volume": 625279.0, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 0.1757883, "high": 0.1774922, "low": 0.1736215, "close": 0.1743852, "volume": 621894.0, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 0.1741183, "high": 0.1748545, "low": 0.1711798, "close": 0.1719141, "volume": 693583.0, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 0.1717969, "high": 0.1752943, "low": 0.1712, "close": 0.1752943, "volume": 888063.0, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 0.1753455, "high": 0.1753455, "low": 0.169, "close": 0.1696761, "volume": 788152.0, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 0.1701148, "high": 0.1717286, "low": 0.1690999, "close": 0.1711668, "volume": 885593.0, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 0.1708875, "high": 0.1714012, "low": 0.1698404, "close": 0.1708184, "volume": 338040.0, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 0.1711321, "high": 0.1718576, "low": 0.1697635, "close": 0.171229, "volume": 606032.0, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 0.1716, "high": 0.1744426, "low": 0.1715, "close": 0.1738766, "volume": 745874.0, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 0.1736538, "high": 0.1777797, "low": 0.1732447, "close": 0.1765187, "volume": 694701.0, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 0.1766613, "high": 0.1767051, "low": 0.1733332, "close": 0.1741026, "volume": 291504.0, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 0.1734965, "high": 0.1765048, "low": 0.1717092, "close": 0.1747, "volume": 1813331.0, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 0.175, "high": 0.1752993, "low": 0.1735466, "close": 0.1735466, "volume": 358125.0, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 0.1735374, "high": 0.1735374, "low": 0.1703, "close": 0.1703, "volume": 675708.0, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 0.1701876, "high": 0.1720653, "low": 0.1699631, "close": 0.1714691, "volume": 391137.0, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 0.171547, "high": 0.1742128, "low": 0.1712927, "close": 0.17281, "volume": 262256.0, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 0.1725864, "high": 0.1744239, "low": 0.1711192, "close": 0.1730603, "volume": 739601.0, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 0.1732569, "high": 0.1736258, "low": 0.1716045, "close": 0.172351, "volume": 309713.0, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 0.172351, "high": 0.1733369, "low": 0.1716673, "close": 0.1730638, "volume": 225367.0, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 0.1729323, "high": 0.1786303, "low": 0.1722072, "close": 0.1764, "volume": 1674172.0, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 0.1763472, "high": 0.1818387, "low": 0.1754341, "close": 0.1806525, "volume": 3550975.0, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 0.1807872, "high": 0.189095, "low": 0.1794312, "close": 0.1859015, "volume": 4589646.0, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 0.1862369, "high": 0.2059907, "low": 0.185477, "close": 0.1989213, "volume": 11288911.0, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 0.1991608, "high": 0.2013639, "low": 0.1885668, "close": 0.1892734, "volume": 6336847.0, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 0.1887732, "high": 0.1949159, "low": 0.1862258, "close": 0.1870577, "volume": 3170952.0, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 0.1870001, "high": 0.1897143, "low": 0.1855874, "close": 0.1878327, "volume": 2165273.0, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 0.1873398, "high": 0.1873426, "low": 0.1842433, "close": 0.1873426, "volume": 1364132.0, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 0.1875019, "high": 0.1944417, "low": 0.1843725, "close": 0.1917074, "volume": 2467756.0, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 0.1918451, "high": 0.1960404, "low": 0.1907078, "close": 0.1926817, "volume": 3231868.0, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 0.1928457, "high": 0.1942999, "low": 0.1917121, "close": 0.1927943, "volume": 677744.0, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 0.1922, "high": 0.1922, "low": 0.1878399, "close": 0.1895829, "volume": 779753.0, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 0.1902459, "high": 0.1925191, "low": 0.1894444, "close": 0.1912001, "volume": 718894.0, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 0.1913495, "high": 0.1922357, "low": 0.1899165, "close": 0.1906209, "volume": 407338.0, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 0.1907057, "high": 0.1907572, "low": 0.1860889, "close": 0.1864278, "volume": 642472.0, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 0.1864039, "high": 0.1896481, "low": 0.1864039, "close": 0.1881171, "volume": 329784.0, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 0.1883379, "high": 0.1896, "low": 0.1875, "close": 0.188, "volume": 138198.0, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 0.1877727, "high": 0.1917706, "low": 0.1871088, "close": 0.1897572, "volume": 487973.0, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 0.1894444, "high": 0.1904653, "low": 0.187729, "close": 0.1903158, "volume": 436872.0, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 0.1898081, "high": 0.191615, "low": 0.1895686, "close": 0.1909893, "volume": 144884.0, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 0.1912426, "high": 0.1915862, "low": 0.1895832, "close": 0.1905662, "volume": 122879.0, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 0.1899461, "high": 0.1899461, "low": 0.1879327, "close": 0.1887999, "volume": 96823.0, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 0.1892574, "high": 0.1899525, "low": 0.1822879, "close": 0.1828466, "volume": 1447255.0, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 0.1824002, "high": 0.1847, "low": 0.1817865, "close": 0.1832052, "volume": 1003509.0, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 0.1830069, "high": 0.1840148, "low": 0.1808245, "close": 0.1827962, "volume": 656614.0, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 0.1827668, "high": 0.185, "low": 0.1822409, "close": 0.1845, "volume": 346211.0, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 0.18432, "high": 0.1865984, "low": 0.1839646, "close": 0.1841201, "volume": 573765.0, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 0.1842405, "high": 0.1845485, "low": 0.1832995, "close": 0.1837602, "volume": 247659.0, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 0.1835, "high": 0.1837096, "low": 0.1824676, "close": 0.1827718, "volume": 101828.0, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 0.1823264, "high": 0.1854185, "low": 0.1819886, "close": 0.1852088, "volume": 479424.0, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 0.1851639, "high": 0.1858073, "low": 0.181211, "close": 0.1813412, "volume": 440705.0, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 0.1811741, "high": 0.1830578, "low": 0.1803, "close": 0.1819263, "volume": 198546.0, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 0.1817354, "high": 0.1840579, "low": 0.1785936, "close": 0.1792102, "volume": 788778.0, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 0.1786272, "high": 0.1790733, "low": 0.1770072, "close": 0.1783021, "volume": 1932022.0, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 0.1782369, "high": 0.1800323, "low": 0.1777806, "close": 0.1781331, "volume": 248818.0, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 0.1780042, "high": 0.1792759, "low": 0.1779987, "close": 0.1785715, "volume": 273216.0, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 0.179214, "high": 0.1807655, "low": 0.1787, "close": 0.1804657, "volume": 1119058.0, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 0.1802912, "high": 0.1819918, "low": 0.1774142, "close": 0.1800896, "volume": 926969.0, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 0.1802731, "high": 0.1804429, "low": 0.1792733, "close": 0.1795074, "volume": 40666.0, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 0.1796487, "high": 0.1802731, "low": 0.178842, "close": 0.1788428, "volume": 67284.0, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 0.1791754, "high": 0.1799, "low": 0.1782, "close": 0.1782, "volume": 152941.0, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 0.1782998, "high": 0.1784882, "low": 0.1765365, "close": 0.1772278, "volume": 235625.0, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 0.1772728, "high": 0.1776084, "low": 0.1756089, "close": 0.1760193, "volume": 238057.0, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 0.1755836, "high": 0.1777204, "low": 0.1754331, "close": 0.1754786, "volume": 221015.0, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 0.1753555, "high": 0.1763758, "low": 0.1706754, "close": 0.1715002, "volume": 1293630.0, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 0.171378, "high": 0.174539, "low": 0.1704244, "close": 0.1715333, "volume": 1342452.0, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 0.1714224, "high": 0.1745997, "low": 0.17111, "close": 0.1738864, "volume": 779885.0, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 0.1739008, "high": 0.1754625, "low": 0.1728993, "close": 0.1730044, "volume": 782038.0, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 0.1729032, "high": 0.17387, "low": 0.1719565, "close": 0.1731163, "volume": 496155.0, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 0.1728294, "high": 0.1750998, "low": 0.1726, "close": 0.1741403, "volume": 424656.0, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 0.1742945, "high": 0.174491, "low": 0.1721007, "close": 0.1725975, "volume": 268599.0, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 0.1727704, "high": 0.1747591, "low": 0.1721217, "close": 0.1741719, "volume": 261229.0, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 0.1741353, "high": 0.1747092, "low": 0.1733749, "close": 0.1738, "volume": 169006.0, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 0.1743012, "high": 0.1762814, "low": 0.1731599, "close": 0.1732693, "volume": 373798.0, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 0.1737664, "high": 0.1756326, "low": 0.1730001, "close": 0.1745692, "volume": 356739.0, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 0.1745078, "high": 0.175069, "low": 0.1733749, "close": 0.1733749, "volume": 155111.0, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 0.1733749, "high": 0.1756682, "low": 0.1725834, "close": 0.1729457, "volume": 512127.0, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 0.1729001, "high": 0.1729001, "low": 0.1682941, "close": 0.170224, "volume": 1263436.0, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 0.1706314, "high": 0.1710622, "low": 0.1678917, "close": 0.1686474, "volume": 1820419.0, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 0.1687999, "high": 0.1688999, "low": 0.1618696, "close": 0.1644999, "volume": 4416707.0, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 0.1642386, "high": 0.1649819, "low": 0.1621702, "close": 0.1632, "volume": 3410715.0, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 0.1631631, "high": 0.1652412, "low": 0.163136, "close": 0.1647375, "volume": 1020606.0, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 0.1646819, "high": 0.1653627, "low": 0.1638085, "close": 0.1650185, "volume": 151444.0, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 0.1652, "high": 0.1677993, "low": 0.1650892, "close": 0.1670746, "volume": 490798.0, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 0.1666258, "high": 0.1675946, "low": 0.1634632, "close": 0.1641756, "volume": 283772.0, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 0.1639359, "high": 0.1648337, "low": 0.159858, "close": 0.1611848, "volume": 1864674.0, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 0.1611704, "high": 0.1646352, "low": 0.1600644, "close": 0.1643001, "volume": 1488653.0, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 0.1647951, "high": 0.1672033, "low": 0.1638242, "close": 0.1650579, "volume": 1836616.0, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 0.1651347, "high": 0.1661227, "low": 0.1645559, "close": 0.1657666, "volume": 326457.0, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 0.1653265, "high": 0.1653265, "low": 0.1622125, "close": 0.1635351, "volume": 433170.0, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 0.16306, "high": 0.1661428, "low": 0.1628285, "close": 0.1649743, "volume": 1039300.0, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 0.1651118, "high": 0.1689865, "low": 0.1647344, "close": 0.1682286, "volume": 698073.0, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 0.1685213, "high": 0.1799, "low": 0.1683056, "close": 0.171664, "volume": 8391269.0, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 0.1717998, "high": 0.1727855, "low": 0.1695212, "close": 0.1696711, "volume": 1253498.0, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 0.1703864, "high": 0.1725527, "low": 0.1698487, "close": 0.172541, "volume": 702843.0, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 0.1727124, "high": 0.1727597, "low": 0.1704537, "close": 0.1709246, "volume": 336392.0, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 0.171192, "high": 0.1771014, "low": 0.1711001, "close": 0.1731263, "volume": 2108569.0, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 0.1733312, "high": 0.1733312, "low": 0.16999, "close": 0.1712173, "volume": 424482.0, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 0.1709049, "high": 0.1716133, "low": 0.1674325, "close": 0.1677593, "volume": 561149.0, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 0.1682566, "high": 0.1720938, "low": 0.16808, "close": 0.1706319, "volume": 616697.0, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 0.1700447, "high": 0.1736318, "low": 0.1689176, "close": 0.1690555, "volume": 809739.0, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 0.1694076, "high": 0.173359, "low": 0.1684088, "close": 0.1732234, "volume": 380322.0, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 0.1731005, "high": 0.1753753, "low": 0.1718484, "close": 0.1747147, "volume": 755150.0, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 0.1750025, "high": 0.1785538, "low": 0.1736113, "close": 0.175, "volume": 606107.0, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 0.1753681, "high": 0.1833016, "low": 0.1753253, "close": 0.1809, "volume": 4322536.0, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 0.181022, "high": 0.182495, "low": 0.1786781, "close": 0.1802492, "volume": 559495.0, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 0.1802221, "high": 0.1811788, "low": 0.1790774, "close": 0.181, "volume": 383493.0, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 0.1805486, "high": 0.1805486, "low": 0.1784069, "close": 0.1790832, "volume": 345022.0, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 0.1794618, "high": 0.1817391, "low": 0.1768627, "close": 0.1808785, "volume": 1097538.0, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 0.181068, "high": 0.1875033, "low": 0.1798561, "close": 0.1865, "volume": 1921158.0, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 0.1864285, "high": 0.1887198, "low": 0.1842445, "close": 0.1851963, "volume": 1182517.0, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 0.1854878, "high": 0.1913458, "low": 0.1850992, "close": 0.1907076, "volume": 5546625.0, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 0.1910482, "high": 0.1961113, "low": 0.1884802, "close": 0.1894208, "volume": 3468173.0, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 0.1893788, "high": 0.192668, "low": 0.1882758, "close": 0.1902136, "volume": 1377479.0, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 0.1907125, "high": 0.1961273, "low": 0.1901315, "close": 0.1943656, "volume": 1711463.0, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 0.1945606, "high": 0.2019939, "low": 0.193411, "close": 0.2012578, "volume": 3583316.0, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 0.2015452, "high": 0.2144466, "low": 0.1983348, "close": 0.2034126, "volume": 7581745.0, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 0.2032924, "high": 0.2041232, "low": 0.1965846, "close": 0.2023526, "volume": 7451336.0, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 0.2021319, "high": 0.2107902, "low": 0.1874081, "close": 0.1892544, "volume": 20368465.0, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 0.1894796, "high": 0.1926702, "low": 0.1834052, "close": 0.1883245, "volume": 7849378.0, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 0.1884407, "high": 0.1905102, "low": 0.1866487, "close": 0.1888, "volume": 2148081.0, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 0.18865, "high": 0.1888762, "low": 0.1845522, "close": 0.1883309, "volume": 815265.0, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 0.1883101, "high": 0.1924337, "low": 0.1882452, "close": 0.1914258, "volume": 1478286.0, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 0.1915385, "high": 0.1915385, "low": 0.1880232, "close": 0.1902609, "volume": 1372355.0, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 0.1904578, "high": 0.1964183, "low": 0.1884043, "close": 0.1899794, "volume": 1847408.0, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 0.1899109, "high": 0.1908471, "low": 0.1869604, "close": 0.1888435, "volume": 865839.0, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 0.1887738, "high": 0.1887738, "low": 0.1863636, "close": 0.1868384, "volume": 652940.0, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 0.1869481, "high": 0.1902665, "low": 0.1869481, "close": 0.1901353, "volume": 642234.0, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 0.1902962, "high": 0.1946175, "low": 0.1902609, "close": 0.1915464, "volume": 818866.0, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 0.1920874, "high": 0.19263, "low": 0.1881997, "close": 0.1892001, "volume": 281819.0, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 0.1886894, "high": 0.1924296, "low": 0.1885002, "close": 0.1924296, "volume": 348951.0, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 0.1926047, "high": 0.1952086, "low": 0.1913252, "close": 0.1921006, "volume": 524426.0, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 0.1920803, "high": 0.1942486, "low": 0.1916849, "close": 0.1939196, "volume": 250065.0, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 0.1930163, "high": 0.1938238, "low": 0.1878168, "close": 0.189459, "volume": 465033.0, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 0.1896635, "high": 0.191365, "low": 0.188669, "close": 0.1897971, "volume": 333209.0, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 0.1897279, "high": 0.1907011, "low": 0.1891435, "close": 0.1902338, "volume": 413082.0, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 0.1896304, "high": 0.1919747, "low": 0.1869059, "close": 0.1918734, "volume": 1414535.0, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 0.1916182, "high": 0.19263, "low": 0.1895853, "close": 0.1903293, "volume": 339600.0, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 0.1903, "high": 0.1913295, "low": 0.1889496, "close": 0.191202, "volume": 201852.0, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 0.1908308, "high": 0.1942515, "low": 0.1905327, "close": 0.1940142, "volume": 571577.0, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 0.1939404, "high": 0.1951703, "low": 0.1911506, "close": 0.1924384, "volume": 492793.0, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 0.1926343, "high": 0.1937486, "low": 0.1922156, "close": 0.1928435, "volume": 251700.0, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 0.1930824, "high": 0.19321, "low": 0.1902602, "close": 0.191399, "volume": 356009.0, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 0.1913063, "high": 0.192095, "low": 0.1907746, "close": 0.192, "volume": 345833.0, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 0.1916472, "high": 0.1917223, "low": 0.190679, "close": 0.1908509, "volume": 285437.0, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 0.1907667, "high": 0.1921284, "low": 0.1895853, "close": 0.1896715, "volume": 192089.0, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 0.1897472, "high": 0.1906817, "low": 0.1897472, "close": 0.1900436, "volume": 213870.0, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 0.1900628, "high": 0.1919733, "low": 0.1894004, "close": 0.1913584, "volume": 124682.0, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 0.1912917, "high": 0.1918472, "low": 0.1897255, "close": 0.1912697, "volume": 323388.0, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 0.19135, "high": 0.1940961, "low": 0.1912365, "close": 0.1937059, "volume": 422696.0, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 0.194152, "high": 0.1942842, "low": 0.1921002, "close": 0.193, "volume": 373924.0, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 0.193, "high": 0.1931935, "low": 0.191701, "close": 0.1922997, "volume": 116959.0, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 0.1918769, "high": 0.1949159, "low": 0.191669, "close": 0.1947721, "volume": 412836.0, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 0.1948939, "high": 0.1995354, "low": 0.1946889, "close": 0.1969275, "volume": 1130014.0, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 0.19644, "high": 0.19644, "low": 0.1949999, "close": 0.1955893, "volume": 242091.0, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 0.1953251, "high": 0.1953251, "low": 0.1923055, "close": 0.1945, "volume": 472096.0, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 0.1935948, "high": 0.1937248, "low": 0.1904599, "close": 0.1907225, "volume": 474391.0, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 0.1904599, "high": 0.1923504, "low": 0.189618, "close": 0.1917392, "volume": 432376.0, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 0.191, "high": 0.1912209, "low": 0.1898581, "close": 0.1908395, "volume": 176820.0, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 0.1911, "high": 0.1923333, "low": 0.1906892, "close": 0.1907661, "volume": 178700.0, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 0.1906892, "high": 0.1922635, "low": 0.1901036, "close": 0.1921637, "volume": 262235.0, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 0.1923333, "high": 0.1931719, "low": 0.1917, "close": 0.192934, "volume": 137657.0, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 0.192934, "high": 0.192934, "low": 0.190909, "close": 0.1913744, "volume": 99106.0, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 0.1913326, "high": 0.1913326, "low": 0.1879012, "close": 0.1886004, "volume": 427607.0, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 0.1884727, "high": 0.1887327, "low": 0.1829247, "close": 0.1855654, "volume": 3468091.0, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 0.185419, "high": 0.185419, "low": 0.1837058, "close": 0.1853966, "volume": 260004.0, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 0.1853974, "high": 0.1871223, "low": 0.1847, "close": 0.1854682, "volume": 486571.0, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 0.1856566, "high": 0.187159, "low": 0.1856566, "close": 0.1870539, "volume": 294764.0, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 0.1869053, "high": 0.1890797, "low": 0.1862579, "close": 0.1882003, "volume": 403305.0, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 0.1877165, "high": 0.1889, "low": 0.1875952, "close": 0.1889, "volume": 127313.0, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 0.1891547, "high": 0.1925689, "low": 0.1891338, "close": 0.19222, "volume": 1610558.0, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 0.19222, "high": 0.1950426, "low": 0.1919693, "close": 0.1946994, "volume": 519698.0, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 0.1950426, "high": 0.1953169, "low": 0.1920788, "close": 0.1927744, "volume": 1525182.0, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 0.1930671, "high": 0.1935877, "low": 0.19079, "close": 0.1930059, "volume": 611018.0, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 0.1933998, "high": 0.1942385, "low": 0.1927114, "close": 0.1936171, "volume": 364624.0, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 0.1932622, "high": 0.1944999, "low": 0.1921367, "close": 0.1944027, "volume": 204214.0, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 0.1945233, "high": 0.1946999, "low": 0.1926262, "close": 0.1932389, "volume": 775835.0, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 0.1930641, "high": 0.1938742, "low": 0.1921622, "close": 0.193474, "volume": 370423.0, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 0.1932008, "high": 0.1957918, "low": 0.1930803, "close": 0.1956808, "volume": 705565.0, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 0.1957, "high": 0.1962, "low": 0.1935557, "close": 0.1939366, "volume": 343159.0, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 0.1945674, "high": 0.1946145, "low": 0.1920593, "close": 0.1927559, "volume": 200845.0, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 0.1925493, "high": 0.1938578, "low": 0.1925423, "close": 0.1938578, "volume": 148317.0, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 0.1937663, "high": 0.1973389, "low": 0.1926293, "close": 0.1962418, "volume": 1427801.0, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 0.1961823, "high": 0.1989999, "low": 0.1937972, "close": 0.1956142, "volume": 1477667.0, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 0.1955328, "high": 0.1964322, "low": 0.1937951, "close": 0.1953246, "volume": 896785.0, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 0.1951903, "high": 0.1962732, "low": 0.1949999, "close": 0.1957442, "volume": 114994.0, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 0.19555, "high": 0.19555, "low": 0.1946739, "close": 0.1950816, "volume": 146766.0, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 0.1950758, "high": 0.1960867, "low": 0.1934941, "close": 0.1952807, "volume": 759044.0, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 0.1950734, "high": 0.2044, "low": 0.1941326, "close": 0.2024723, "volume": 3198235.0, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 0.2023642, "high": 0.2025607, "low": 0.197971, "close": 0.1996491, "volume": 2909100.0, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 0.1991513, "high": 0.2009965, "low": 0.1990005, "close": 0.1997121, "volume": 734963.0, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 0.1992504, "high": 0.1992504, "low": 0.1942131, "close": 0.195225, "volume": 1129199.0, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 0.1949735, "high": 0.196421, "low": 0.1923944, "close": 0.1946175, "volume": 2081521.0, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 0.1945772, "high": 0.1969223, "low": 0.19369, "close": 0.1965999, "volume": 878774.0, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 0.196347, "high": 0.196347, "low": 0.1944798, "close": 0.1963333, "volume": 397699.0, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 0.195899, "high": 0.1976, "low": 0.1949, "close": 0.1970463, "volume": 607599.0, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 0.1966255, "high": 0.1979022, "low": 0.1929428, "close": 0.1937949, "volume": 761707.0, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 0.1937477, "high": 0.1947721, "low": 0.1911505, "close": 0.1917676, "volume": 988043.0, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 0.1916743, "high": 0.1941956, "low": 0.1914472, "close": 0.1939083, "volume": 1103391.0, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 0.1942153, "high": 0.1945233, "low": 0.1928457, "close": 0.1929248, "volume": 222636.0, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 0.1934, "high": 0.2003285, "low": 0.1931311, "close": 0.1978999, "volume": 4405343.0, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 0.1981419, "high": 0.19932, "low": 0.195884, "close": 0.1968106, "volume": 535797.0, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 0.1968106, "high": 0.1979116, "low": 0.1964095, "close": 0.1973075, "volume": 133913.0, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 0.1973319, "high": 0.1994675, "low": 0.1973319, "close": 0.1987809, "volume": 274419.0, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 0.1993994, "high": 0.2006871, "low": 0.1968462, "close": 0.1976374, "volume": 278842.0, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 0.1977935, "high": 0.1984172, "low": 0.1965861, "close": 0.1979948, "volume": 222090.0, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 0.1981479, "high": 0.199032, "low": 0.1967058, "close": 0.1969518, "volume": 304781.0, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 0.1968526, "high": 0.1974915, "low": 0.1952477, "close": 0.1965563, "volume": 349991.0, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 0.1955475, "high": 0.1955475, "low": 0.194376, "close": 0.194966, "volume": 315756.0, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 0.1952591, "high": 0.1954062, "low": 0.1921291, "close": 0.1938498, "volume": 388162.0, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 0.1936887, "high": 0.1940008, "low": 0.1919531, "close": 0.1932701, "volume": 267137.0, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 0.1932658, "high": 0.1949159, "low": 0.1928349, "close": 0.194516, "volume": 343953.0, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 0.1945568, "high": 0.1947057, "low": 0.1925182, "close": 0.1930037, "volume": 334355.0, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 0.1936715, "high": 0.1951947, "low": 0.1936092, "close": 0.194745, "volume": 647557.0, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 0.1950184, "high": 0.1950999, "low": 0.1941041, "close": 0.1941466, "volume": 85036.0, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 0.1941219, "high": 0.1947948, "low": 0.1931311, "close": 0.1940502, "volume": 249845.0, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 0.1937999, "high": 0.1948735, "low": 0.1933821, "close": 0.1948735, "volume": 118294.0, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 0.1948619, "high": 0.1961177, "low": 0.1940045, "close": 0.1958528, "volume": 126945.0, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 0.1955964, "high": 0.1955964, "low": 0.1946209, "close": 0.1953737, "volume": 213570.0, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 0.1955727, "high": 0.198093, "low": 0.195395, "close": 0.1980171, "volume": 1538926.0, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 0.1978122, "high": 0.2042577, "low": 0.1969007, "close": 0.2041926, "volume": 4244330.0, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 0.2040052, "high": 0.2143174, "low": 0.2005892, "close": 0.2113162, "volume": 9522769.0, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 0.2115446, "high": 0.2131985, "low": 0.2069775, "close": 0.2083001, "volume": 4129265.0, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 0.2086305, "high": 0.2257238, "low": 0.2082194, "close": 0.2243505, "volume": 7736170.0, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 0.2242, "high": 0.2299998, "low": 0.220125, "close": 0.2261634, "volume": 8804682.0, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 0.2261634, "high": 0.227133, "low": 0.223016, "close": 0.2260533, "volume": 2896877.0, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 0.2264633, "high": 0.2329666, "low": 0.2238641, "close": 0.2246795, "volume": 5049983.0, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 0.2247248, "high": 0.2261808, "low": 0.2184051, "close": 0.2192297, "volume": 2890859.0, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 0.2192616, "high": 0.2213159, "low": 0.2163513, "close": 0.2201982, "volume": 3465547.0, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 0.2200326, "high": 0.2217758, "low": 0.2187, "close": 0.221271, "volume": 691205.0, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 0.2214348, "high": 0.2266666, "low": 0.2208163, "close": 0.2249385, "volume": 1535592.0, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 0.2247032, "high": 0.2257573, "low": 0.2215969, "close": 0.222486, "volume": 1765325.0, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 0.2225272, "high": 0.22364, "low": 0.2193358, "close": 0.2216211, "volume": 949835.0, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 0.2217723, "high": 0.2219231, "low": 0.2148188, "close": 0.2178395, "volume": 2395271.0, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 0.2177557, "high": 0.2192847, "low": 0.2155134, "close": 0.2171368, "volume": 520217.0, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 0.2166545, "high": 0.2209805, "low": 0.2166545, "close": 0.2195058, "volume": 1285997.0, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 0.2193998, "high": 0.2227287, "low": 0.2176364, "close": 0.2204476, "volume": 2063648.0, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 0.2206865, "high": 0.2215269, "low": 0.2187755, "close": 0.2197711, "volume": 744266.0, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 0.2198953, "high": 0.2247444, "low": 0.2195378, "close": 0.2232527, "volume": 881879.0, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 0.2228571, "high": 0.2282029, "low": 0.2171872, "close": 0.2173037, "volume": 3583896.0, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 0.2171531, "high": 0.2185698, "low": 0.2068272, "close": 0.2093433, "volume": 9280302.0, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 0.2093432, "high": 0.2093432, "low": 0.2004187, "close": 0.2035323, "volume": 4121048.0, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 0.2029445, "high": 0.2071999, "low": 0.2022088, "close": 0.2065997, "volume": 2280545.0, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 0.2064999, "high": 0.2069699, "low": 0.203561, "close": 0.2037758, "volume": 1016373.0, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 0.2034859, "high": 0.2050749, "low": 0.2007733, "close": 0.2038882, "volume": 879763.0, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 0.2040134, "high": 0.2041129, "low": 0.1953335, "close": 0.1965999, "volume": 3880673.0, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 0.1964696, "high": 0.1996645, "low": 0.1959663, "close": 0.1966155, "volume": 1989186.0, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 0.1962105, "high": 0.1995338, "low": 0.1951497, "close": 0.1986994, "volume": 1595408.0, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 0.1983674, "high": 0.200824, "low": 0.1978653, "close": 0.1994346, "volume": 1185040.0, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 0.1994811, "high": 0.20204, "low": 0.1994811, "close": 0.2007089, "volume": 1631101.0, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 0.2007067, "high": 0.2026542, "low": 0.1996122, "close": 0.2004464, "volume": 1760084.0, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 0.2008664, "high": 0.2015912, "low": 0.1989, "close": 0.2000053, "volume": 1321926.0, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 0.2002233, "high": 0.2017362, "low": 0.1993414, "close": 0.2005838, "volume": 839546.0, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 0.2011808, "high": 0.2034734, "low": 0.2000093, "close": 0.2027211, "volume": 774785.0, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 0.2025518, "high": 0.2045742, "low": 0.2013758, "close": 0.2036998, "volume": 513188.0, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 0.2035495, "high": 0.2062027, "low": 0.2017211, "close": 0.2060496, "volume": 1514285.0, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 0.2062606, "high": 0.2092936, "low": 0.204249, "close": 0.2084963, "volume": 1248537.0, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 0.2084451, "high": 0.2094967, "low": 0.2058899, "close": 0.2074479, "volume": 2115276.0, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 0.2072911, "high": 0.2081273, "low": 0.2011111, "close": 0.2044723, "volume": 3748549.0, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 0.204, "high": 0.2051401, "low": 0.201804, "close": 0.2028493, "volume": 895366.0, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 0.2029076, "high": 0.2041914, "low": 0.1972386, "close": 0.1978999, "volume": 3006310.0, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 0.1979273, "high": 0.199958, "low": 0.1976997, "close": 0.1995399, "volume": 597360.0, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 0.1994232, "high": 0.2012708, "low": 0.1975182, "close": 0.2010444, "volume": 1413509.0, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 0.2014283, "high": 0.2029919, "low": 0.2008721, "close": 0.2011241, "volume": 768487.0, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 0.2024488, "high": 0.2033693, "low": 0.2013173, "close": 0.2019114, "volume": 529800.0, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 0.2024227, "high": 0.2042191, "low": 0.2019306, "close": 0.2034964, "volume": 489301.0, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 0.2034992, "high": 0.2070875, "low": 0.2019516, "close": 0.2062911, "volume": 783603.0, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 0.2069996, "high": 0.2069996, "low": 0.2019999, "close": 0.2060917, "volume": 1314737.0, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 0.2058437, "high": 0.20654, "low": 0.2026922, "close": 0.203313, "volume": 1285594.0, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 0.2031327, "high": 0.2075298, "low": 0.2020287, "close": 0.2072566, "volume": 1641992.0, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 0.207256, "high": 0.2090024, "low": 0.2059837, "close": 0.2066561, "volume": 2249586.0, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 0.2068446, "high": 0.207551, "low": 0.2044015, "close": 0.2058998, "volume": 1511892.0, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 0.2057716, "high": 0.2065595, "low": 0.2038138, "close": 0.2047842, "volume": 791429.0, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 0.2047887, "high": 0.2067589, "low": 0.2046974, "close": 0.2061, "volume": 919334.0, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 0.206115, "high": 0.2065721, "low": 0.2021048, "close": 0.2022486, "volume": 1377646.0, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 0.2021666, "high": 0.2095482, "low": 0.2021, "close": 0.2080838, "volume": 2009740.0, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 0.2081712, "high": 0.2137224, "low": 0.2068213, "close": 0.2083201, "volume": 3194556.0, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 0.2082648, "high": 0.2103333, "low": 0.208176, "close": 0.2103333, "volume": 1655840.0, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 0.2103438, "high": 0.211721, "low": 0.2087013, "close": 0.2093078, "volume": 1214291.0, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 0.2092207, "high": 0.212158, "low": 0.2089955, "close": 0.2102789, "volume": 913432.0, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 0.2103355, "high": 0.2107599, "low": 0.2043392, "close": 0.2046956, "volume": 1787512.0, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 0.2046701, "high": 0.2062027, "low": 0.2030311, "close": 0.2037, "volume": 1453903.0, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 0.2037298, "high": 0.2062931, "low": 0.2035371, "close": 0.205664, "volume": 1114700.0, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 0.2055002, "high": 0.2070958, "low": 0.2044897, "close": 0.2063537, "volume": 549075.0, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 0.2064277, "high": 0.2084447, "low": 0.2053419, "close": 0.2079027, "volume": 615539.0, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 0.2078198, "high": 0.2084047, "low": 0.2018218, "close": 0.2023209, "volume": 2138142.0, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 0.2022629, "high": 0.208351, "low": 0.201461, "close": 0.2069139, "volume": 2123769.0, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 0.206857, "high": 0.207551, "low": 0.2052654, "close": 0.2060309, "volume": 1332782.0, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 0.2062773, "high": 0.2065259, "low": 0.2043883, "close": 0.2055341, "volume": 739574.0, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 0.2056517, "high": 0.2065306, "low": 0.2048609, "close": 0.2060016, "volume": 314583.0, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 0.2062724, "high": 0.2066998, "low": 0.2039489, "close": 0.2045708, "volume": 302064.0, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 0.2041487, "high": 0.2064625, "low": 0.2037214, "close": 0.2057014, "volume": 572278.0, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 0.2054667, "high": 0.2062027, "low": 0.2029608, "close": 0.2029608, "volume": 795389.0, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 0.2028763, "high": 0.204366, "low": 0.2019964, "close": 0.2030456, "volume": 1092227.0, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 0.2029605, "high": 0.2047435, "low": 0.2029605, "close": 0.2035746, "volume": 598829.0, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 0.2035462, "high": 0.2040187, "low": 0.2022412, "close": 0.2034128, "volume": 1173062.0, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 0.2031816, "high": 0.2057142, "low": 0.2025476, "close": 0.2049824, "volume": 937196.0, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 0.204973, "high": 0.2054742, "low": 0.2036217, "close": 0.2053822, "volume": 563485.0, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 0.2054934, "high": 0.206, "low": 0.2042268, "close": 0.2048096, "volume": 405213.0, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 0.2045968, "high": 0.2056336, "low": 0.2041111, "close": 0.2042482, "volume": 688199.0, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 0.2043113, "high": 0.2047479, "low": 0.203147, "close": 0.2043792, "volume": 337517.0, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 0.2045476, "high": 0.206224, "low": 0.2045476, "close": 0.2056739, "volume": 410095.0, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 0.2057268, "high": 0.205946, "low": 0.204468, "close": 0.2049672, "volume": 369882.0, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 0.2049689, "high": 0.2057669, "low": 0.2028763, "close": 0.2038495, "volume": 683831.0, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 0.2037355, "high": 0.2037741, "low": 0.2020772, "close": 0.203414, "volume": 1079781.0, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 0.2034538, "high": 0.2044511, "low": 0.2032346, "close": 0.2035841, "volume": 379407.0, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 0.2035685, "high": 0.2047999, "low": 0.2027776, "close": 0.2045415, "volume": 526944.0, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 0.2046513, "high": 0.2048088, "low": 0.2037, "close": 0.2040332, "volume": 297015.0, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 0.2040479, "high": 0.2049103, "low": 0.2030569, "close": 0.2032097, "volume": 332621.0, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 0.2031785, "high": 0.2039909, "low": 0.2028989, "close": 0.2031329, "volume": 232417.0, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 0.2030758, "high": 0.2032287, "low": 0.2007918, "close": 0.2016967, "volume": 736404.0, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 0.2015989, "high": 0.2023622, "low": 0.2003922, "close": 0.2021331, "volume": 846594.0, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 0.2022085, "high": 0.2034693, "low": 0.2021238, "close": 0.2030232, "volume": 386606.0, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 0.2030992, "high": 0.2032967, "low": 0.2014813, "close": 0.2017532, "volume": 212838.0, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 0.2016594, "high": 0.2038252, "low": 0.2016594, "close": 0.2033575, "volume": 309952.0, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 0.2035303, "high": 0.2065699, "low": 0.2024658, "close": 0.2049096, "volume": 2228906.0, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 0.205, "high": 0.205922, "low": 0.2040309, "close": 0.2045782, "volume": 449605.0, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 0.2046837, "high": 0.2102513, "low": 0.2046837, "close": 0.209, "volume": 1563334.0, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 0.2089545, "high": 0.2105132, "low": 0.2079486, "close": 0.2081747, "volume": 1211364.0, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 0.2084301, "high": 0.2092468, "low": 0.2077688, "close": 0.2079281, "volume": 481166.0, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 0.2081261, "high": 0.2083893, "low": 0.2057957, "close": 0.2064103, "volume": 846277.0, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 0.2063855, "high": 0.207004, "low": 0.2059478, "close": 0.206782, "volume": 315850.0, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 0.2066806, "high": 0.2069769, "low": 0.2058009, "close": 0.2066241, "volume": 233989.0, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 0.2062112, "high": 0.2065603, "low": 0.2055102, "close": 0.2061667, "volume": 312208.0, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 0.2061087, "high": 0.2061087, "low": 0.1992189, "close": 0.199953, "volume": 3119834.0, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 0.1999093, "high": 0.2004909, "low": 0.1959674, "close": 0.1991856, "volume": 2866486.0, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 0.1993332, "high": 0.2007713, "low": 0.1979962, "close": 0.2003736, "volume": 806289.0, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 0.1998624, "high": 0.2009642, "low": 0.1991755, "close": 0.1996046, "volume": 589071.0, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 0.1994961, "high": 0.2004413, "low": 0.1993118, "close": 0.1993877, "volume": 694033.0, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 0.1998028, "high": 0.2001194, "low": 0.1990583, "close": 0.1993709, "volume": 273852.0, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 0.1992217, "high": 0.2004081, "low": 0.1992061, "close": 0.2000393, "volume": 427688.0, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 0.1998394, "high": 0.2010733, "low": 0.1993961, "close": 0.2008812, "volume": 470477.0, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 0.2008489, "high": 0.2008489, "low": 0.1997068, "close": 0.2000177, "volume": 344473.0, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 0.2000794, "high": 0.2038351, "low": 0.1999919, "close": 0.2027638, "volume": 772754.0, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 0.2026872, "high": 0.202719, "low": 0.2013173, "close": 0.2021024, "volume": 519052.0, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 0.2022366, "high": 0.2034789, "low": 0.2014733, "close": 0.2034553, "volume": 414183.0, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 0.203626, "high": 0.2070063, "low": 0.2030778, "close": 0.2050096, "volume": 3161438.0, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 0.2051988, "high": 0.2078004, "low": 0.2044538, "close": 0.2070234, "volume": 1095163.0, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 0.2074534, "high": 0.2077035, "low": 0.2052, "close": 0.2070959, "volume": 1209520.0, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 0.2070959, "high": 0.2089321, "low": 0.2057734, "close": 0.208779, "volume": 2018454.0, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 0.2089551, "high": 0.2144, "low": 0.2076553, "close": 0.2104818, "volume": 4004274.0, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 0.2107023, "high": 0.2109137, "low": 0.2077444, "close": 0.2090832, "volume": 1026523.0, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 0.2088993, "high": 0.210095, "low": 0.2082904, "close": 0.2094091, "volume": 720900.0, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 0.2095818, "high": 0.2098821, "low": 0.208238, "close": 0.2086306, "volume": 606034.0, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 0.2085594, "high": 0.2086704, "low": 0.2059161, "close": 0.2077211, "volume": 777657.0, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 0.2078895, "high": 0.2082012, "low": 0.2049673, "close": 0.2065001, "volume": 860039.0, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 0.2066423, "high": 0.2066603, "low": 0.2047695, "close": 0.2061001, "volume": 613429.0, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 0.2060988, "high": 0.2068079, "low": 0.2059597, "close": 0.2068079, "volume": 169709.0, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 0.2067532, "high": 0.2090285, "low": 0.2066842, "close": 0.2088659, "volume": 228936.0, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 0.2088658, "high": 0.2100501, "low": 0.2071018, "close": 0.2073456, "volume": 687305.0, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 0.2076007, "high": 0.2095033, "low": 0.2076007, "close": 0.2090431, "volume": 370824.0, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 0.2091536, "high": 0.2096316, "low": 0.2063445, "close": 0.2071634, "volume": 656113.0, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 0.2069104, "high": 0.2080274, "low": 0.2063305, "close": 0.2077241, "volume": 376134.0, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 0.2075746, "high": 0.2077085, "low": 0.2057957, "close": 0.2060212, "volume": 718285.0, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 0.2057325, "high": 0.207077, "low": 0.2050001, "close": 0.2064842, "volume": 408534.0, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 0.2062125, "high": 0.2072985, "low": 0.2059067, "close": 0.2071835, "volume": 374387.0, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 0.207327, "high": 0.2098994, "low": 0.2063, "close": 0.2065186, "volume": 879725.0, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 0.2062449, "high": 0.20751, "low": 0.2061734, "close": 0.2067816, "volume": 650994.0, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 0.2065841, "high": 0.2082748, "low": 0.2065196, "close": 0.2081352, "volume": 337941.0, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 0.2078295, "high": 0.2079395, "low": 0.20701, "close": 0.20701, "volume": 189598.0, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 0.2069105, "high": 0.2084477, "low": 0.2067801, "close": 0.2077372, "volume": 306444.0, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 0.2081176, "high": 0.2099138, "low": 0.2081176, "close": 0.2092639, "volume": 630659.0, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 0.2095694, "high": 0.2095694, "low": 0.2081311, "close": 0.2091478, "volume": 409803.0, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 0.2091581, "high": 0.2100943, "low": 0.2071351, "close": 0.2078109, "volume": 1573687.0, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 0.2076346, "high": 0.2131128, "low": 0.2060223, "close": 0.211714, "volume": 2625471.0, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 0.2118598, "high": 0.2121667, "low": 0.21003, "close": 0.2102145, "volume": 989125.0, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 0.2103377, "high": 0.2129867, "low": 0.2102153, "close": 0.212938, "volume": 582857.0, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 0.2129868, "high": 0.2179836, "low": 0.2129868, "close": 0.2163818, "volume": 4543905.0, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 0.216612, "high": 0.2172288, "low": 0.2139463, "close": 0.214232, "volume": 1024436.0, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 0.2141282, "high": 0.2151846, "low": 0.2123209, "close": 0.2135067, "volume": 1263651.0, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 0.2134315, "high": 0.2136012, "low": 0.2119621, "close": 0.2129348, "volume": 993485.0, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 0.2130245, "high": 0.2138279, "low": 0.2121482, "close": 0.2121482, "volume": 302120.0, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 0.2123919, "high": 0.2137717, "low": 0.2120288, "close": 0.212788, "volume": 222670.0, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 0.2127864, "high": 0.2141034, "low": 0.2127864, "close": 0.2137328, "volume": 171237.0, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 0.2130299, "high": 0.2130738, "low": 0.2105697, "close": 0.2109001, "volume": 508730.0, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 0.2108397, "high": 0.2116326, "low": 0.2090204, "close": 0.2111327, "volume": 1410757.0, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 0.2108273, "high": 0.2124926, "low": 0.2108273, "close": 0.2113121, "volume": 619428.0, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 0.2112592, "high": 0.2115475, "low": 0.209475, "close": 0.210138, "volume": 509764.0, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 0.2099, "high": 0.2111513, "low": 0.2098575, "close": 0.2099564, "volume": 347402.0, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 0.2097309, "high": 0.2116569, "low": 0.2094978, "close": 0.2102516, "volume": 407344.0, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 0.2102398, "high": 0.2102398, "low": 0.2065006, "close": 0.2095424, "volume": 1994062.0, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 0.2095987, "high": 0.2102481, "low": 0.2073634, "close": 0.2085071, "volume": 895365.0, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 0.2087694, "high": 0.2100552, "low": 0.2081247, "close": 0.2091039, "volume": 304725.0, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 0.2092418, "high": 0.2113757, "low": 0.2070936, "close": 0.2108063, "volume": 830546.0, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 0.2109819, "high": 0.2124623, "low": 0.2101054, "close": 0.2108625, "volume": 874432.0, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 0.2110732, "high": 0.2114557, "low": 0.2100485, "close": 0.2101451, "volume": 291032.0, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 0.2099526, "high": 0.2108796, "low": 0.2067379, "close": 0.207329, "volume": 1345629.0, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 0.2072985, "high": 0.2084, "low": 0.2008565, "close": 0.2041113, "volume": 4151936.0, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 0.2043222, "high": 0.2058497, "low": 0.2022156, "close": 0.2031951, "volume": 1647530.0, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 0.2027052, "high": 0.2048768, "low": 0.2021152, "close": 0.2042329, "volume": 444014.0, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 0.2039682, "high": 0.2059094, "low": 0.2037541, "close": 0.2056032, "volume": 581560.0, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 0.2055708, "high": 0.2059994, "low": 0.2044496, "close": 0.2048577, "volume": 310012.0, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 0.2048577, "high": 0.2058076, "low": 0.2039908, "close": 0.204874, "volume": 435246.0, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 0.2048739, "high": 0.2059375, "low": 0.2046041, "close": 0.2054446, "volume": 301317.0, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 0.205263, "high": 0.2086227, "low": 0.2047604, "close": 0.2082797, "volume": 529605.0, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 0.2086516, "high": 0.2098498, "low": 0.2075313, "close": 0.2079496, "volume": 324287.0, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 0.2079666, "high": 0.2079666, "low": 0.2048351, "close": 0.2051164, "volume": 935334.0, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 0.2052781, "high": 0.2065701, "low": 0.204203, "close": 0.2061523, "volume": 710274.0, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 0.2060472, "high": 0.2067949, "low": 0.2057477, "close": 0.2062046, "volume": 146241.0, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 0.2061292, "high": 0.2061292, "low": 0.2048518, "close": 0.205238, "volume": 193794.0, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 0.205548, "high": 0.2065684, "low": 0.2028763, "close": 0.204404, "volume": 1103067.0, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 0.2045235, "high": 0.2052259, "low": 0.2039355, "close": 0.2049945, "volume": 370651.0, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 0.2049945, "high": 0.2058829, "low": 0.204892, "close": 0.2052051, "volume": 209705.0, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 0.2049464, "high": 0.2058865, "low": 0.2046647, "close": 0.2050427, "volume": 235353.0, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 0.204971, "high": 0.2062027, "low": 0.2044207, "close": 0.2052732, "volume": 906367.0, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 0.2053, "high": 0.2054163, "low": 0.2041333, "close": 0.2047002, "volume": 303550.0, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 0.2049272, "high": 0.2049272, "low": 0.204177, "close": 0.2044161, "volume": 261499.0, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 0.2043937, "high": 0.204884, "low": 0.2026086, "close": 0.2026086, "volume": 1286231.0, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 0.2031425, "high": 0.2035443, "low": 0.2017867, "close": 0.2024607, "volume": 867504.0, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 0.2022, "high": 0.2037761, "low": 0.2022, "close": 0.2037761, "volume": 177316.0, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 0.2036475, "high": 0.2049275, "low": 0.2035991, "close": 0.2049147, "volume": 387664.0, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 0.2049275, "high": 0.2050867, "low": 0.2031429, "close": 0.2032425, "volume": 268352.0, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 0.2032958, "high": 0.2049697, "low": 0.2019404, "close": 0.2033546, "volume": 1161132.0, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 0.2032855, "high": 0.2032855, "low": 0.20105, "close": 0.201081, "volume": 1180888.0, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 0.2010731, "high": 0.2021519, "low": 0.2008423, "close": 0.2015434, "volume": 564566.0, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 0.2012925, "high": 0.2016595, "low": 0.1998311, "close": 0.2003357, "volume": 901918.0, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 0.2000716, "high": 0.2014359, "low": 0.198, "close": 0.1987329, "volume": 917732.0, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 0.1985673, "high": 0.1986294, "low": 0.1957903, "close": 0.197425, "volume": 2694310.0, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 0.1969225, "high": 0.1983863, "low": 0.1967844, "close": 0.1982379, "volume": 262399.0, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 0.1978341, "high": 0.1995576, "low": 0.1973469, "close": 0.1986862, "volume": 511160.0, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 0.1985848, "high": 0.1985848, "low": 0.1969956, "close": 0.1972602, "volume": 844759.0, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 0.1973292, "high": 0.1978685, "low": 0.1967483, "close": 0.1978685, "volume": 349703.0, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 0.1980931, "high": 0.1992612, "low": 0.1976795, "close": 0.1987914, "volume": 339666.0, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 0.1988945, "high": 0.1993727, "low": 0.1975643, "close": 0.1975643, "volume": 485691.0, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 0.1977343, "high": 0.198437, "low": 0.1930939, "close": 0.1981716, "volume": 3398769.0, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 0.1984232, "high": 0.1992545, "low": 0.1982172, "close": 0.1982889, "volume": 531428.0, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 0.1981616, "high": 0.1988215, "low": 0.1968462, "close": 0.1970687, "volume": 634050.0, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 0.1970719, "high": 0.1972367, "low": 0.1939141, "close": 0.1963873, "volume": 1375988.0, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 0.1963638, "high": 0.1973686, "low": 0.1952, "close": 0.1972888, "volume": 953938.0, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 0.1972956, "high": 0.1982033, "low": 0.1949424, "close": 0.1949424, "volume": 921463.0, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 0.1952436, "high": 0.1956, "low": 0.1936463, "close": 0.1952445, "volume": 1329490.0, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 0.1953697, "high": 0.1960169, "low": 0.1944999, "close": 0.1946767, "volume": 307963.0, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 0.1948681, "high": 0.1952876, "low": 0.1934178, "close": 0.1950721, "volume": 542418.0, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 0.1948027, "high": 0.1961091, "low": 0.1946048, "close": 0.1959104, "volume": 352102.0, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 0.19595, "high": 0.1975063, "low": 0.1959104, "close": 0.1968806, "volume": 597135.0, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 0.1973029, "high": 0.1978, "low": 0.1957, "close": 0.1960405, "volume": 637050.0, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 0.1962075, "high": 0.1997421, "low": 0.1961495, "close": 0.1982791, "volume": 1758805.0, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 0.1985812, "high": 0.1985996, "low": 0.1973644, "close": 0.1977696, "volume": 629234.0, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 0.1978677, "high": 0.1981829, "low": 0.1961801, "close": 0.1962539, "volume": 560744.0, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 0.1963361, "high": 0.1966231, "low": 0.1953707, "close": 0.1954888, "volume": 661019.0, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 0.1954482, "high": 0.196378, "low": 0.1949908, "close": 0.1963181, "volume": 466406.0, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 0.1964258, "high": 0.1976665, "low": 0.1961785, "close": 0.1961785, "volume": 611011.0, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 0.1962445, "high": 0.1971436, "low": 0.1955893, "close": 0.1958572, "volume": 695927.0, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 0.1959685, "high": 0.1961685, "low": 0.1950041, "close": 0.1956265, "volume": 538034.0, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 0.1957714, "high": 0.1962676, "low": 0.194, "close": 0.1951435, "volume": 654664.0, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 0.1950843, "high": 0.1956691, "low": 0.1947679, "close": 0.1953534, "volume": 525561.0, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 0.1953851, "high": 0.1963389, "low": 0.1947716, "close": 0.1962993, "volume": 480381.0, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 0.19637, "high": 0.1969035, "low": 0.1959855, "close": 0.196551, "volume": 332994.0, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 0.1966934, "high": 0.1996499, "low": 0.1966934, "close": 0.1995546, "volume": 907016.0, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 0.1996666, "high": 0.2010541, "low": 0.198293, "close": 0.1989006, "volume": 1332677.0, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 0.198987, "high": 0.199473, "low": 0.1980425, "close": 0.1993845, "volume": 1557988.0, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 0.1994758, "high": 0.2006825, "low": 0.1993902, "close": 0.2001714, "volume": 1274896.0, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 0.2001982, "high": 0.2032382, "low": 0.1997349, "close": 0.2022879, "volume": 1324607.0, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 0.2022787, "high": 0.2023504, "low": 0.1997141, "close": 0.2004728, "volume": 1182455.0, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 0.200457, "high": 0.201639, "low": 0.2004513, "close": 0.2005724, "volume": 771741.0, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 0.2006341, "high": 0.2010936, "low": 0.1998618, "close": 0.2006179, "volume": 745077.0, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 0.2007305, "high": 0.201, "low": 0.2001554, "close": 0.2009213, "volume": 674851.0, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 0.2012057, "high": 0.2025, "low": 0.2012057, "close": 0.2025, "volume": 574601.0, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 0.2025981, "high": 0.2031033, "low": 0.2003729, "close": 0.2014187, "volume": 1391933.0, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 0.2013955, "high": 0.2025983, "low": 0.2005672, "close": 0.2014591, "volume": 1241334.0, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 0.2014783, "high": 0.2023864, "low": 0.2005716, "close": 0.2006502, "volume": 938696.0, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 0.2007859, "high": 0.2007861, "low": 0.1992892, "close": 0.1999707, "volume": 911274.0, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 0.1999585, "high": 0.2001218, "low": 0.1991338, "close": 0.19985, "volume": 684119.0, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 0.1997593, "high": 0.2003239, "low": 0.1996522, "close": 0.2003239, "volume": 690252.0, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 0.2002962, "high": 0.2002962, "low": 0.1993332, "close": 0.1997348, "volume": 562634.0, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 0.1997167, "high": 0.2004592, "low": 0.1995356, "close": 0.1999614, "volume": 310103.0, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 0.1999871, "high": 0.1999871, "low": 0.1984097, "close": 0.1988689, "volume": 550385.0, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 0.1986786, "high": 0.1989826, "low": 0.1976705, "close": 0.1984279, "volume": 903442.0, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 0.1983139, "high": 0.1987039, "low": 0.19675, "close": 0.1972117, "volume": 863749.0, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 0.1971389, "high": 0.1976229, "low": 0.1949935, "close": 0.1954927, "volume": 1858508.0, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 0.1955178, "high": 0.1963682, "low": 0.1952381, "close": 0.1963502, "volume": 611231.0, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 0.1961868, "high": 0.1972316, "low": 0.1958718, "close": 0.1961661, "volume": 717551.0, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 0.1959961, "high": 0.1969814, "low": 0.1944591, "close": 0.1962293, "volume": 1636006.0, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 0.1959277, "high": 0.196644, "low": 0.1946934, "close": 0.1961988, "volume": 1338861.0, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 0.1961212, "high": 0.1992148, "low": 0.1956427, "close": 0.1989921, "volume": 2092280.0, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 0.1987261, "high": 0.1997504, "low": 0.1977271, "close": 0.1981727, "volume": 1253391.0, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 0.1983894, "high": 0.1996666, "low": 0.1982511, "close": 0.1995621, "volume": 1095903.0, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 0.1997604, "high": 0.2013199, "low": 0.1997517, "close": 0.2010831, "volume": 1095990.0, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 0.2010392, "high": 0.2012494, "low": 0.2000967, "close": 0.2002234, "volume": 854164.0, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 0.2006527, "high": 0.2015119, "low": 0.1991694, "close": 0.1992998, "volume": 924588.0, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 0.1994411, "high": 0.2010972, "low": 0.1994411, "close": 0.2008074, "volume": 826467.0, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 0.201112, "high": 0.2014696, "low": 0.2001991, "close": 0.2010763, "volume": 239346.0, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 0.2009371, "high": 0.201357, "low": 0.1999096, "close": 0.2008771, "volume": 483206.0, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 0.2010171, "high": 0.2022011, "low": 0.2005253, "close": 0.2009035, "volume": 450048.0, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 0.2010194, "high": 0.2014725, "low": 0.1984784, "close": 0.1990926, "volume": 1203294.0, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 0.1992531, "high": 0.200036, "low": 0.1990158, "close": 0.1998972, "volume": 623683.0, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 0.199831, "high": 0.1999338, "low": 0.1985235, "close": 0.1989788, "volume": 839124.0, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 0.1988205, "high": 0.2001091, "low": 0.19881, "close": 0.1994498, "volume": 511643.0, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 0.1993266, "high": 0.1998552, "low": 0.1986709, "close": 0.1995323, "volume": 465507.0, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 0.1994446, "high": 0.2011958, "low": 0.1993933, "close": 0.2011958, "volume": 765141.0, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 0.201135, "high": 0.2025517, "low": 0.2004524, "close": 0.2012349, "volume": 1179392.0, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 0.2010273, "high": 0.2011151, "low": 0.2002132, "close": 0.200606, "volume": 556043.0, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 0.2005989, "high": 0.2018107, "low": 0.2002223, "close": 0.2014101, "volume": 1216512.0, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 0.2012648, "high": 0.2012648, "low": 0.2000975, "close": 0.2000975, "volume": 559312.0, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 0.2001849, "high": 0.2007979, "low": 0.1996524, "close": 0.2001884, "volume": 692815.0, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 0.200071, "high": 0.2002846, "low": 0.1993889, "close": 0.1995221, "volume": 396930.0, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 0.1994001, "high": 0.2010174, "low": 0.1988054, "close": 0.2002794, "volume": 789627.0, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 0.2001179, "high": 0.2010111, "low": 0.2, "close": 0.20021, "volume": 654855.0, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 0.2001486, "high": 0.2013727, "low": 0.1998701, "close": 0.2006197, "volume": 1204350.0, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 0.2006493, "high": 0.205351, "low": 0.2004173, "close": 0.2045429, "volume": 3917945.0, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 0.2044756, "high": 0.2067177, "low": 0.2039296, "close": 0.2047824, "volume": 3211820.0, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 0.2049646, "high": 0.2065131, "low": 0.2047705, "close": 0.2059566, "volume": 939230.0, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 0.206172, "high": 0.206172, "low": 0.204547, "close": 0.2049557, "volume": 505734.0, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 0.2052202, "high": 0.2118127, "low": 0.2051878, "close": 0.208893, "volume": 2319531.0, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 0.2092201, "high": 0.209314, "low": 0.2058899, "close": 0.2063988, "volume": 1392492.0, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 0.2065328, "high": 0.2070619, "low": 0.2049883, "close": 0.2053769, "volume": 546892.0, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 0.2061999, "high": 0.2067116, "low": 0.2048198, "close": 0.2059468, "volume": 541047.0, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 0.2059437, "high": 0.2061231, "low": 0.2040688, "close": 0.2048078, "volume": 1419092.0, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 0.2048274, "high": 0.208888, "low": 0.2036, "close": 0.2088245, "volume": 1383586.0, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 0.2087651, "high": 0.2095941, "low": 0.2059903, "close": 0.2094346, "volume": 1299831.0, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 0.2093332, "high": 0.2122958, "low": 0.2086184, "close": 0.2110355, "volume": 4356411.0, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 0.2107025, "high": 0.215008, "low": 0.2090395, "close": 0.215008, "volume": 2934951.0, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 0.2147981, "high": 0.216935, "low": 0.2120347, "close": 0.2122113, "volume": 3136707.0, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 0.2123202, "high": 0.2163477, "low": 0.2113929, "close": 0.2152081, "volume": 2172212.0, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 0.2150476, "high": 0.2150476, "low": 0.2115607, "close": 0.2125265, "volume": 1418590.0, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 0.2124547, "high": 0.2138006, "low": 0.211329, "close": 0.2129377, "volume": 1166300.0, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 0.2127, "high": 0.2152949, "low": 0.212121, "close": 0.2149859, "volume": 698981.0, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 0.2148066, "high": 0.2293249, "low": 0.214417, "close": 0.2292482, "volume": 6802437.0, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 0.229051, "high": 0.231176, "low": 0.2247844, "close": 0.2276939, "volume": 5266757.0, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 0.2274907, "high": 0.2279507, "low": 0.2229551, "close": 0.2275, "volume": 2792245.0, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 0.227346, "high": 0.2302352, "low": 0.2191301, "close": 0.2203801, "volume": 4912279.0, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 0.2204401, "high": 0.2240593, "low": 0.2178986, "close": 0.2218978, "volume": 5237566.0, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 0.2219982, "high": 0.2448811, "low": 0.2219132, "close": 0.2441802, "volume": 10775720.0, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 0.2442258, "high": 0.2462933, "low": 0.2362498, "close": 0.2375584, "volume": 10207205.0, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 0.2377273, "high": 0.2406665, "low": 0.230081, "close": 0.2403625, "volume": 9649302.0, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 0.2405656, "high": 0.2450696, "low": 0.2325298, "close": 0.2432218, "volume": 4874325.0, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 0.2425972, "high": 0.2450451, "low": 0.2392203, "close": 0.2409059, "volume": 2305053.0, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 0.2404788, "high": 0.25, "low": 0.2404788, "close": 0.2461874, "volume": 3355066.0, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 0.2456928, "high": 0.2459512, "low": 0.2410734, "close": 0.2436442, "volume": 1606727.0, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 0.2436994, "high": 0.248121, "low": 0.2390974, "close": 0.2393, "volume": 1310520.0, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 0.2393843, "high": 0.2525772, "low": 0.2393843, "close": 0.2516001, "volume": 4635885.0, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 0.2518179, "high": 0.26282, "low": 0.24858, "close": 0.26213, "volume": 5875020.0, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 0.261909, "high": 0.2833579, "low": 0.2594015, "close": 0.2732383, "volume": 23668628.0, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 0.2734608, "high": 0.2742228, "low": 0.2565894, "close": 0.2620421, "volume": 12838765.0, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 0.2620522, "high": 0.2620816, "low": 0.2516435, "close": 0.2570433, "volume": 8000422.0, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 0.2564851, "high": 0.264175, "low": 0.2561146, "close": 0.2638999, "volume": 4007844.0, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 0.26419, "high": 0.2665583, "low": 0.2567383, "close": 0.2608595, "volume": 4883368.0, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 0.2608259, "high": 0.2687731, "low": 0.2571575, "close": 0.2678418, "volume": 5375630.0, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 0.2678354, "high": 0.2735143, "low": 0.2640751, "close": 0.2699146, "volume": 4561845.0, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 0.26979, "high": 0.2731257, "low": 0.2639991, "close": 0.2646323, "volume": 3539730.0, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 0.2644775, "high": 0.2680431, "low": 0.2626251, "close": 0.2635618, "volume": 3189805.0, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 0.2637, "high": 0.2697873, "low": 0.2631, "close": 0.2655924, "volume": 2063046.0, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 0.2659863, "high": 0.2673258, "low": 0.2562931, "close": 0.2590306, "volume": 3852877.0, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 0.258315, "high": 0.260767, "low": 0.2551017, "close": 0.2582888, "volume": 3371378.0, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 0.2580139, "high": 0.2644093, "low": 0.2571575, "close": 0.2644093, "volume": 2521212.0, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 0.2640857, "high": 0.2673498, "low": 0.2586289, "close": 0.2597127, "volume": 3204147.0, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 0.25963, "high": 0.261502, "low": 0.2460269, "close": 0.2475, "volume": 5650485.0, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 0.2474342, "high": 0.2519077, "low": 0.2470844, "close": 0.2493285, "volume": 3753812.0, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 0.2494447, "high": 0.2526396, "low": 0.2414934, "close": 0.242668, "volume": 5131400.0, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 0.2427719, "high": 0.24544, "low": 0.2393959, "close": 0.2428649, "volume": 5699569.0, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 0.2429667, "high": 0.2444879, "low": 0.2394732, "close": 0.2408464, "volume": 3919349.0, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 0.2409093, "high": 0.2416911, "low": 0.234905, "close": 0.2399391, "volume": 3761557.0, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 0.2399391, "high": 0.2438401, "low": 0.2373, "close": 0.2413601, "volume": 3112930.0, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 0.2418096, "high": 0.2470134, "low": 0.2405829, "close": 0.2468334, "volume": 1488770.0, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 0.246995, "high": 0.2470526, "low": 0.2424839, "close": 0.244072, "volume": 2183418.0, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 0.2439943, "high": 0.2468008, "low": 0.238049, "close": 0.2400817, "volume": 2961608.0, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 0.2400272, "high": 0.2425552, "low": 0.2306811, "close": 0.2335206, "volume": 8387404.0, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 0.2332736, "high": 0.2391825, "low": 0.2319473, "close": 0.2375688, "volume": 4545968.0, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 0.2372589, "high": 0.2420922, "low": 0.2369022, "close": 0.2399174, "volume": 2204499.0, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 0.2399291, "high": 0.2431578, "low": 0.2377049, "close": 0.2410117, "volume": 1635322.0, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 0.2408666, "high": 0.241904, "low": 0.238079, "close": 0.2403499, "volume": 1526506.0, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 0.2404861, "high": 0.2430847, "low": 0.2367059, "close": 0.2378608, "volume": 1767846.0, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 0.2379544, "high": 0.2396017, "low": 0.234046, "close": 0.2386717, "volume": 3074874.0, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 0.238725, "high": 0.2461885, "low": 0.2371578, "close": 0.2449846, "volume": 5079495.0, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 0.2447008, "high": 0.2462322, "low": 0.2420289, "close": 0.2433903, "volume": 1883665.0, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 0.2438254, "high": 0.253792, "low": 0.2427921, "close": 0.2516666, "volume": 5548607.0, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 0.2518759, "high": 0.2594514, "low": 0.2500524, "close": 0.2588881, "volume": 4356149.0, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 0.2588399, "high": 0.2628372, "low": 0.2568228, "close": 0.2611, "volume": 4761115.0, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 0.2610999, "high": 0.2613915, "low": 0.2536159, "close": 0.2552668, "volume": 3719683.0, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 0.2557844, "high": 0.258806, "low": 0.2499096, "close": 0.2505278, "volume": 2388752.0, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 0.2505853, "high": 0.2575646, "low": 0.250524, "close": 0.2518559, "volume": 4090550.0, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 0.252, "high": 0.2569796, "low": 0.2518545, "close": 0.2559919, "volume": 1667403.0, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 0.255978, "high": 0.2567784, "low": 0.2518693, "close": 0.2537231, "volume": 1529116.0, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 0.2538292, "high": 0.2561163, "low": 0.2523956, "close": 0.2555022, "volume": 915959.0, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 0.2552472, "high": 0.2664526, "low": 0.2552472, "close": 0.2617, "volume": 5541937.0, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 0.2613, "high": 0.264357, "low": 0.2550514, "close": 0.2572563, "volume": 3300932.0, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 0.2574365, "high": 0.261262, "low": 0.2497904, "close": 0.2511435, "volume": 5855158.0, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 0.2512446, "high": 0.2541392, "low": 0.2452, "close": 0.2527162, "volume": 4174021.0, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 0.2523561, "high": 0.259208, "low": 0.2514022, "close": 0.2585044, "volume": 2064398.0, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 0.2583059, "high": 0.2589723, "low": 0.2532711, "close": 0.2565549, "volume": 2296136.0, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 0.256361, "high": 0.2630079, "low": 0.2529246, "close": 0.2561619, "volume": 7212376.0, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 0.2554921, "high": 0.256963, "low": 0.2518133, "close": 0.256963, "volume": 1959778.0, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 0.256797, "high": 0.2572003, "low": 0.2536904, "close": 0.2552522, "volume": 1390319.0, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 0.2552456, "high": 0.2559256, "low": 0.2506319, "close": 0.2516262, "volume": 1730078.0, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 0.2511389, "high": 0.2536936, "low": 0.2494, "close": 0.2513017, "volume": 1956416.0, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 0.2511602, "high": 0.2550175, "low": 0.2509383, "close": 0.2539581, "volume": 1264605.0, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 0.2531991, "high": 0.2559457, "low": 0.251, "close": 0.2542616, "volume": 2655358.0, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 0.2542, "high": 0.2585605, "low": 0.2527259, "close": 0.258276, "volume": 1953789.0, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 0.258191, "high": 0.2604998, "low": 0.2558, "close": 0.2604998, "volume": 2011803.0, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 0.2602998, "high": 0.2605, "low": 0.2561494, "close": 0.2570788, "volume": 1360906.0, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 0.2570789, "high": 0.2575994, "low": 0.2512673, "close": 0.2518543, "volume": 1965882.0, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 0.2518293, "high": 0.2542141, "low": 0.2479157, "close": 0.2508511, "volume": 3936300.0, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 0.2508034, "high": 0.258433, "low": 0.2503965, "close": 0.2582614, "volume": 3341665.0, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 0.258245, "high": 0.259185, "low": 0.2524263, "close": 0.2538519, "volume": 4084475.0, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 0.253852, "high": 0.2546441, "low": 0.2512563, "close": 0.2526495, "volume": 1342798.0, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 0.2524208, "high": 0.2531884, "low": 0.2491477, "close": 0.2516896, "volume": 2640833.0, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 0.251233, "high": 0.2518949, "low": 0.2452, "close": 0.2459092, "volume": 3609599.0, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 0.2460457, "high": 0.2493082, "low": 0.2460228, "close": 0.2485839, "volume": 1995648.0, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 0.2489077, "high": 0.250947, "low": 0.248027, "close": 0.2507543, "volume": 994890.0, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 0.2509081, "high": 0.254, "low": 0.2500699, "close": 0.2527314, "volume": 1650681.0, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 0.2526669, "high": 0.2617996, "low": 0.2525619, "close": 0.2612749, "volume": 4837538.0, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 0.2614098, "high": 0.2614098, "low": 0.2565395, "close": 0.2585167, "volume": 1809982.0, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 0.2592096, "high": 0.2632666, "low": 0.2555498, "close": 0.2559844, "volume": 2967133.0, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 0.256288, "high": 0.2577651, "low": 0.254, "close": 0.2572061, "volume": 1710861.0, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 0.2574428, "high": 0.2599778, "low": 0.2563601, "close": 0.259622, "volume": 2404777.0, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 0.2598177, "high": 0.2617857, "low": 0.2581004, "close": 0.2614106, "volume": 1766421.0, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 0.2615998, "high": 0.2633283, "low": 0.2568774, "close": 0.2582889, "volume": 3570424.0, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 0.2580853, "high": 0.2624396, "low": 0.2573673, "close": 0.261908, "volume": 2437118.0, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 0.2621677, "high": 0.2645178, "low": 0.2596015, "close": 0.2614936, "volume": 2883564.0, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 0.2615708, "high": 0.2715669, "low": 0.2615708, "close": 0.2691511, "volume": 7638899.0, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 0.2691508, "high": 0.2736045, "low": 0.2653915, "close": 0.2680088, "volume": 6031398.0, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 0.2682348, "high": 0.2727736, "low": 0.2655089, "close": 0.2671033, "volume": 4677307.0, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 0.26723, "high": 0.2689945, "low": 0.2633892, "close": 0.2676045, "volume": 2260609.0, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 0.2677602, "high": 0.2697801, "low": 0.2655919, "close": 0.26922, "volume": 2121309.0, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 0.2691839, "high": 0.2703128, "low": 0.2657127, "close": 0.2673686, "volume": 2134562.0, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 0.267286, "high": 0.2712129, "low": 0.2654673, "close": 0.266, "volume": 2070653.0, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 0.2659292, "high": 0.2680895, "low": 0.2641823, "close": 0.2671637, "volume": 1688561.0, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 0.267182, "high": 0.2711714, "low": 0.2654, "close": 0.2709399, "volume": 2481301.0, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 0.2711864, "high": 0.281306, "low": 0.2684, "close": 0.2763703, "volume": 7636080.0, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 0.2769946, "high": 0.2812206, "low": 0.274375, "close": 0.2762091, "volume": 5300620.0, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 0.2762602, "high": 0.2788659, "low": 0.2731434, "close": 0.2774928, "volume": 3527426.0, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 0.277406, "high": 0.2827003, "low": 0.276507, "close": 0.2802298, "volume": 4178296.0, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 0.2801817, "high": 0.2801817, "low": 0.2766289, "close": 0.2787509, "volume": 1807422.0, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 0.2787511, "high": 0.2807697, "low": 0.2752347, "close": 0.2798268, "volume": 2077889.0, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 0.2794781, "high": 0.2826489, "low": 0.2782065, "close": 0.2782595, "volume": 2046956.0, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 0.2782295, "high": 0.2782295, "low": 0.2683735, "close": 0.274311, "volume": 4443417.0, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 0.2743177, "high": 0.2743177, "low": 0.2574721, "close": 0.2647624, "volume": 8635083.0, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 0.2644235, "high": 0.268, "low": 0.2639707, "close": 0.2644712, "volume": 4852791.0, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 0.2643623, "high": 0.2744806, "low": 0.2625, "close": 0.274229, "volume": 5952410.0, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 0.2731935, "high": 0.2880177, "low": 0.2717905, "close": 0.2840511, "volume": 8284312.0, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 0.2844949, "high": 0.2948314, "low": 0.2820455, "close": 0.2891715, "volume": 9375589.0, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 0.289461, "high": 0.2918993, "low": 0.2851748, "close": 0.2863655, "volume": 4232900.0, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 0.2861, "high": 0.2882141, "low": 0.2762908, "close": 0.2783382, "volume": 5491517.0, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 0.2784341, "high": 0.2810405, "low": 0.2670833, "close": 0.2740712, "volume": 12903843.0, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 0.27381, "high": 0.2747537, "low": 0.2647818, "close": 0.2716999, "volume": 5502520.0, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 0.2716999, "high": 0.2760934, "low": 0.270648, "close": 0.2755154, "volume": 2320063.0, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 0.2760419, "high": 0.2760419, "low": 0.2718463, "close": 0.2722726, "volume": 1798927.0, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 0.2718188, "high": 0.2771999, "low": 0.267588, "close": 0.2745555, "volume": 3209342.0, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 0.2746005, "high": 0.2770604, "low": 0.266437, "close": 0.2729841, "volume": 4347962.0, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 0.2732362, "high": 0.2748757, "low": 0.2645147, "close": 0.2664774, "volume": 3840556.0, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 0.2662135, "high": 0.269293, "low": 0.2627371, "close": 0.2664034, "volume": 3590257.0, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 0.2661552, "high": 0.27, "low": 0.2652603, "close": 0.2655025, "volume": 1650908.0, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 0.265441, "high": 0.2665526, "low": 0.2540019, "close": 0.2560661, "volume": 7171526.0, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 0.256176, "high": 0.2629469, "low": 0.2547869, "close": 0.26011, "volume": 4413068.0, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 0.260107, "high": 0.2614828, "low": 0.2516666, "close": 0.2561513, "volume": 4821071.0, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 0.2560945, "high": 0.2628771, "low": 0.2550237, "close": 0.2583812, "volume": 2303744.0, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 0.2595802, "high": 0.2670175, "low": 0.2595034, "close": 0.2657399, "volume": 1998435.0, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 0.2657529, "high": 0.2670466, "low": 0.2623044, "close": 0.2640979, "volume": 2161442.0, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 0.2644096, "high": 0.267801, "low": 0.2604397, "close": 0.2635218, "volume": 1864588.0, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 0.2636172, "high": 0.2643946, "low": 0.259532, "close": 0.2617, "volume": 836920.0, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 0.2617041, "high": 0.2624108, "low": 0.2553354, "close": 0.2579074, "volume": 1723478.0, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 0.2579031, "high": 0.2666279, "low": 0.2578755, "close": 0.2641349, "volume": 2153390.0, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 0.2643114, "high": 0.2693454, "low": 0.2615556, "close": 0.266748, "volume": 5310923.0, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 0.267298, "high": 0.2706857, "low": 0.266234, "close": 0.2670931, "volume": 3274772.0, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 0.2683071, "high": 0.276395, "low": 0.2670108, "close": 0.2758393, "volume": 919365.0, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 0.2759183, "high": 0.2759183, "low": 0.2692343, "close": 0.2692343, "volume": 763289.0, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 0.2706753, "high": 0.2708866, "low": 0.2667548, "close": 0.2701537, "volume": 351885.0, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 0.269072, "high": 0.2726117, "low": 0.2678612, "close": 0.270984, "volume": 1149638.0, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 0.270984, "high": 0.27493, "low": 0.2687454, "close": 0.2738941, "volume": 1743723.0, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 0.2740102, "high": 0.2783999, "low": 0.2740102, "close": 0.276451, "volume": 4918303.0, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 0.276622, "high": 0.2787784, "low": 0.2734101, "close": 0.2756326, "volume": 2541889.0, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 0.2756534, "high": 0.2781292, "low": 0.2739874, "close": 0.2744329, "volume": 2220443.0, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 0.2747807, "high": 0.2817857, "low": 0.2738967, "close": 0.2798502, "volume": 4500896.0, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 0.2803927, "high": 0.282868, "low": 0.2748879, "close": 0.2750978, "volume": 5618573.0, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 0.2751809, "high": 0.2799074, "low": 0.2750781, "close": 0.2778733, "volume": 2261450.0, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 0.2782543, "high": 0.2798059, "low": 0.2765293, "close": 0.2787002, "volume": 1910155.0, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 0.278832, "high": 0.2806601, "low": 0.2737767, "close": 0.2756987, "volume": 3318332.0, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 0.2757565, "high": 0.2769724, "low": 0.2700052, "close": 0.2728876, "volume": 3219399.0, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 0.2728335, "high": 0.2759944, "low": 0.2721501, "close": 0.2759944, "volume": 1906127.0, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 0.275874, "high": 0.2764074, "low": 0.2739843, "close": 0.2752583, "volume": 1402439.0, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 0.2752215, "high": 0.2756486, "low": 0.2731644, "close": 0.2741028, "volume": 2203079.0, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 0.2745042, "high": 0.2745221, "low": 0.2716056, "close": 0.2743332, "volume": 1150043.0, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 0.2737831, "high": 0.2814059, "low": 0.2736755, "close": 0.2802583, "volume": 3183550.0, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 0.2800964, "high": 0.2848, "low": 0.2792052, "close": 0.2825, "volume": 1958313.0, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 0.2830349, "high": 0.2830349, "low": 0.2799766, "close": 0.2827216, "volume": 1069697.0, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 0.2825966, "high": 0.2875208, "low": 0.2818356, "close": 0.286768, "volume": 2791418.0, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 0.2868669, "high": 0.2958656, "low": 0.2853443, "close": 0.2902288, "volume": 7843430.0, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 0.2904196, "high": 0.2925383, "low": 0.2863633, "close": 0.2883618, "volume": 4087186.0, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 0.2887279, "high": 0.2910837, "low": 0.2858311, "close": 0.2884609, "volume": 2442359.0, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 0.288142, "high": 0.2907135, "low": 0.2866856, "close": 0.288749, "volume": 1737560.0, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 0.2888506, "high": 0.2898095, "low": 0.2866923, "close": 0.2869239, "volume": 1356295.0, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 0.2868118, "high": 0.2893444, "low": 0.2860868, "close": 0.2883818, "volume": 1561052.0, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 0.2887566, "high": 0.2926011, "low": 0.288198, "close": 0.290421, "volume": 1746047.0, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 0.2906652, "high": 0.2970718, "low": 0.2906652, "close": 0.2956324, "volume": 2522661.0, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 0.2957108, "high": 0.2972615, "low": 0.2924501, "close": 0.2938402, "volume": 1813232.0, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 0.2938038, "high": 0.2986272, "low": 0.2798353, "close": 0.2834182, "volume": 4388810.0, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 0.2837105, "high": 0.2867557, "low": 0.2756769, "close": 0.2788546, "volume": 12542581.0, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 0.2786255, "high": 0.2832707, "low": 0.2760651, "close": 0.2831591, "volume": 3683745.0, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 0.2831859, "high": 0.2831859, "low": 0.2773433, "close": 0.2791009, "volume": 2846435.0, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 0.2787347, "high": 0.2825697, "low": 0.2782227, "close": 0.2825697, "volume": 1383007.0, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 0.282464, "high": 0.2926938, "low": 0.281969, "close": 0.2916294, "volume": 4037673.0, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 0.2915403, "high": 0.2947251, "low": 0.2859601, "close": 0.2904752, "volume": 5413453.0, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 0.290585, "high": 0.2929259, "low": 0.287, "close": 0.2876873, "volume": 3354171.0, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 0.2883347, "high": 0.2892551, "low": 0.2833056, "close": 0.286855, "volume": 3185613.0, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 0.2866064, "high": 0.2893935, "low": 0.2853611, "close": 0.2885082, "volume": 1187258.0, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 0.2882356, "high": 0.294, "low": 0.2865, "close": 0.2909946, "volume": 2991086.0, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 0.2910208, "high": 0.2910208, "low": 0.281, "close": 0.286921, "volume": 3258725.0, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 0.2868556, "high": 0.2917024, "low": 0.2867466, "close": 0.290671, "volume": 552559.0, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 0.2908168, "high": 0.2914012, "low": 0.288516, "close": 0.2895086, "volume": 652528.0, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 0.2894815, "high": 0.2957219, "low": 0.2894815, "close": 0.293779, "volume": 2154253.0, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 0.293779, "high": 0.2964882, "low": 0.2883724, "close": 0.2926572, "volume": 4162837.0, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 0.2929259, "high": 0.305, "low": 0.2922069, "close": 0.3014243, "volume": 10404639.0, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 0.3016895, "high": 0.3125988, "low": 0.3016895, "close": 0.3080541, "volume": 9196196.0, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 0.3082444, "high": 0.3096674, "low": 0.2996245, "close": 0.3001114, "volume": 5094218.0, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 0.3001467, "high": 0.3036259, "low": 0.2957322, "close": 0.3025791, "volume": 4243658.0, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 0.3022765, "high": 0.3068969, "low": 0.3009143, "close": 0.3026918, "volume": 3069585.0, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 0.3022889, "high": 0.3063466, "low": 0.2982456, "close": 0.3009629, "volume": 3703769.0, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 0.3010129, "high": 0.301077, "low": 0.2866063, "close": 0.2916606, "volume": 7673624.0, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 0.291143, "high": 0.2966236, "low": 0.2894068, "close": 0.2952975, "volume": 3832254.0, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 0.2945071, "high": 0.3019151, "low": 0.2930434, "close": 0.3015754, "volume": 3137210.0, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 0.3010407, "high": 0.3034889, "low": 0.2958892, "close": 0.2977992, "volume": 2990633.0, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 0.2975284, "high": 0.3013793, "low": 0.2947137, "close": 0.2994831, "volume": 2581969.0, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 0.2993603, "high": 0.3001929, "low": 0.2942245, "close": 0.2962196, "volume": 2116673.0, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 0.2952095, "high": 0.299118, "low": 0.2916973, "close": 0.2970586, "volume": 3046014.0, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 0.2972441, "high": 0.3026022, "low": 0.2953185, "close": 0.2980261, "volume": 4236714.0, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 0.2978003, "high": 0.3073406, "low": 0.2975916, "close": 0.3068405, "volume": 4337910.0, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 0.3069461, "high": 0.3105804, "low": 0.3015, "close": 0.3021733, "volume": 4361667.0, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 0.3020167, "high": 0.307609, "low": 0.2993489, "close": 0.306455, "volume": 3396587.0, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 0.3061982, "high": 0.3199821, "low": 0.3059047, "close": 0.3174367, "volume": 6963945.0, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 0.317629, "high": 0.3229682, "low": 0.3159377, "close": 0.3216693, "volume": 7300263.0, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 0.3217666, "high": 0.3249152, "low": 0.3158333, "close": 0.3244119, "volume": 2761821.0, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 0.3245548, "high": 0.33, "low": 0.3242978, "close": 0.3286431, "volume": 2407917.0, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 0.3292473, "high": 0.349385, "low": 0.3292473, "close": 0.3411722, "volume": 14359035.0, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 0.3411723, "high": 0.3427297, "low": 0.3353701, "close": 0.3398148, "volume": 3982161.0, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 0.3402826, "high": 0.3446005, "low": 0.3295873, "close": 0.3379572, "volume": 12473851.0, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 0.3382023, "high": 0.3432765, "low": 0.3348852, "close": 0.3413814, "volume": 5678769.0, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 0.3418959, "high": 0.3422333, "low": 0.3365168, "close": 0.339536, "volume": 2608079.0, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 0.3393599, "high": 0.3393599, "low": 0.3305177, "close": 0.332233, "volume": 3705553.0, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 0.3325895, "high": 0.3390921, "low": 0.3325895, "close": 0.3371814, "volume": 2384767.0, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 0.3370777, "high": 0.3378619, "low": 0.3334632, "close": 0.3368663, "volume": 2066048.0, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 0.3364209, "high": 0.3377516, "low": 0.3318, "close": 0.3347215, "volume": 1458689.0, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 0.3348904, "high": 0.3406532, "low": 0.3348904, "close": 0.3374115, "volume": 1713514.0, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 0.3373348, "high": 0.3389313, "low": 0.3343322, "close": 0.3362146, "volume": 3129716.0, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 0.3363461, "high": 0.3391414, "low": 0.334588, "close": 0.3388843, "volume": 1145338.0, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 0.3391809, "high": 0.3477165, "low": 0.3389338, "close": 0.346602, "volume": 2287275.0, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 0.3469718, "high": 0.3515817, "low": 0.3440222, "close": 0.3488269, "volume": 3359904.0, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 0.3493207, "high": 0.3508028, "low": 0.3389492, "close": 0.3430145, "volume": 3980517.0, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 0.3430408, "high": 0.3445102, "low": 0.3195707, "close": 0.3244583, "volume": 6942698.0, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 0.3241018, "high": 0.3311708, "low": 0.323172, "close": 0.3249361, "volume": 4975631.0, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 0.32456, "high": 0.3353123, "low": 0.3238943, "close": 0.3349968, "volume": 4587157.0, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 0.3351914, "high": 0.3408209, "low": 0.331707, "close": 0.3351085, "volume": 3407590.0, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 0.3348096, "high": 0.3371744, "low": 0.3307467, "close": 0.3361865, "volume": 1629976.0, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 0.3355543, "high": 0.3382626, "low": 0.3338654, "close": 0.3366121, "volume": 437008.0, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 0.3364995, "high": 0.3364995, "low": 0.3207978, "close": 0.3214445, "volume": 2651978.0, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 0.321251, "high": 0.3253333, "low": 0.3098061, "close": 0.3248048, "volume": 4964212.0, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 0.3248497, "high": 0.3272497, "low": 0.31875, "close": 0.324, "volume": 660209.0, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 0.323544, "high": 0.3274725, "low": 0.32222, "close": 0.3234646, "volume": 1464507.0, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 0.3230841, "high": 0.3244587, "low": 0.3161797, "close": 0.3192112, "volume": 2643035.0, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 0.319498, "high": 0.3218797, "low": 0.3057428, "close": 0.315021, "volume": 7377052.0, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 0.3149232, "high": 0.3284375, "low": 0.3148452, "close": 0.3283183, "volume": 3883400.0, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 0.3282192, "high": 0.3314277, "low": 0.3255963, "close": 0.3280431, "volume": 4441409.0, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 0.3273887, "high": 0.3299115, "low": 0.3256036, "close": 0.3279912, "volume": 2233963.0, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 0.3282543, "high": 0.339958, "low": 0.3275353, "close": 0.3363656, "volume": 13323912.0, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 0.3368026, "high": 0.3375959, "low": 0.3272286, "close": 0.328204, "volume": 3323772.0, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 0.3277405, "high": 0.3297012, "low": 0.3193973, "close": 0.3215822, "volume": 7089096.0, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 0.3218512, "high": 0.3271196, "low": 0.3180453, "close": 0.3263347, "volume": 3448487.0, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 0.3265121, "high": 0.3317609, "low": 0.325188, "close": 0.3270785, "volume": 2768320.0, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 0.3271854, "high": 0.3388198, "low": 0.3271854, "close": 0.3363324, "volume": 7386633.0, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 0.3363183, "high": 0.3374701, "low": 0.3281268, "close": 0.3297281, "volume": 2136584.0, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 0.32988, "high": 0.3368253, "low": 0.3295968, "close": 0.3328206, "volume": 1979708.0, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 0.3326177, "high": 0.3349077, "low": 0.3265705, "close": 0.3269374, "volume": 2141283.0, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 0.3267869, "high": 0.3296297, "low": 0.323213, "close": 0.3258, "volume": 2412168.0, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 0.3255332, "high": 0.3268071, "low": 0.3179228, "close": 0.3217597, "volume": 5452087.0, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 0.3220311, "high": 0.323171, "low": 0.3169342, "close": 0.3173289, "volume": 2683531.0, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 0.3169231, "high": 0.3217078, "low": 0.3133436, "close": 0.3152369, "volume": 2973934.0, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 0.3149382, "high": 0.3215468, "low": 0.3134767, "close": 0.320999, "volume": 676707.0, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 0.3203017, "high": 0.3241522, "low": 0.3161797, "close": 0.3184767, "volume": 1079398.0, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 0.3188867, "high": 0.3188867, "low": 0.3110933, "close": 0.3135837, "volume": 2054449.0, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 0.3128723, "high": 0.3138425, "low": 0.2999142, "close": 0.3084686, "volume": 3276892.0, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 0.3081699, "high": 0.3086629, "low": 0.3011768, "close": 0.302133, "volume": 1210124.0, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 0.30139, "high": 0.3065457, "low": 0.29457, "close": 0.3063155, "volume": 4605706.0, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 0.3059564, "high": 0.3060858, "low": 0.2967611, "close": 0.2991276, "volume": 2518897.0, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 0.2988207, "high": 0.3032148, "low": 0.29, "close": 0.2945384, "volume": 7449299.0, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 0.2945037, "high": 0.2982525, "low": 0.2774428, "close": 0.2977898, "volume": 12516722.0, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 0.2974484, "high": 0.2993491, "low": 0.2905034, "close": 0.294923, "volume": 6865759.0, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 0.2951124, "high": 0.2985185, "low": 0.2896962, "close": 0.2983836, "volume": 4404809.0, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 0.2986272, "high": 0.3014435, "low": 0.293426, "close": 0.2969241, "volume": 4230532.0, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 0.296666, "high": 0.3047587, "low": 0.2964455, "close": 0.3046817, "volume": 2600680.0, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 0.3045059, "high": 0.3045059, "low": 0.3002298, "close": 0.3028314, "volume": 1852443.0, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 0.3028841, "high": 0.3033682, "low": 0.294224, "close": 0.295779, "volume": 2868003.0, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 0.2955925, "high": 0.2984857, "low": 0.2920824, "close": 0.295907, "volume": 2572944.0, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 0.2961552, "high": 0.2995174, "low": 0.2946663, "close": 0.298234, "volume": 1360999.0, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 0.2984889, "high": 0.3012946, "low": 0.2942246, "close": 0.2948468, "volume": 1647486.0, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 0.2949135, "high": 0.2982708, "low": 0.2854852, "close": 0.2862383, "volume": 3570929.0, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 0.2860595, "high": 0.292288, "low": 0.283488, "close": 0.2911952, "volume": 4367712.0, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 0.2916911, "high": 0.2955484, "low": 0.289341, "close": 0.2919054, "volume": 2897235.0, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 0.2919024, "high": 0.2952993, "low": 0.2919024, "close": 0.2942024, "volume": 1720833.0, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 0.2948824, "high": 0.3196245, "low": 0.2902037, "close": 0.3186665, "volume": 11577683.0, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 0.3187112, "high": 0.3251561, "low": 0.3134254, "close": 0.3235904, "volume": 18772749.0, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 0.3239605, "high": 0.3239605, "low": 0.3178036, "close": 0.3204369, "volume": 3769829.0, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 0.3198306, "high": 0.3228222, "low": 0.3084672, "close": 0.3087747, "volume": 4888489.0, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 0.3086431, "high": 0.3107003, "low": 0.2990013, "close": 0.3022067, "volume": 5544151.0, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 0.3020156, "high": 0.3032688, "low": 0.2944352, "close": 0.2953551, "volume": 4617768.0, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 0.2949662, "high": 0.2995329, "low": 0.2933, "close": 0.2989498, "volume": 2506430.0, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 0.2986675, "high": 0.3081685, "low": 0.2981098, "close": 0.3075157, "volume": 1154481.0, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 0.3071999, "high": 0.3121519, "low": 0.3029, "close": 0.303209, "volume": 2321291.0, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 0.303316, "high": 0.3118242, "low": 0.2982253, "close": 0.3105364, "volume": 8926068.0, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 0.3099309, "high": 0.3112084, "low": 0.3057952, "close": 0.3061831, "volume": 4516413.0, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 0.3059417, "high": 0.3064068, "low": 0.3018643, "close": 0.3029401, "volume": 2968408.0, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 0.3029401, "high": 0.303117, "low": 0.2955, "close": 0.2972454, "volume": 3122202.0, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 0.2971549, "high": 0.2997633, "low": 0.2936286, "close": 0.2976316, "volume": 3207117.0, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 0.2976885, "high": 0.3022675, "low": 0.2956795, "close": 0.3004753, "volume": 2421124.0, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 0.300338, "high": 0.3014126, "low": 0.2970946, "close": 0.3001288, "volume": 1333007.0, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 0.3003124, "high": 0.3023893, "low": 0.2955363, "close": 0.30018, "volume": 2140983.0, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 0.3002285, "high": 0.3023565, "low": 0.2977419, "close": 0.3004991, "volume": 1859722.0, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 0.3005933, "high": 0.3049312, "low": 0.2998716, "close": 0.3033371, "volume": 1415357.0, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 0.303404, "high": 0.3045138, "low": 0.2972639, "close": 0.2977995, "volume": 1513835.0, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 0.2976175, "high": 0.3000772, "low": 0.2962824, "close": 0.2963121, "volume": 1558113.0, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 0.296312, "high": 0.300805, "low": 0.2949664, "close": 0.3000883, "volume": 1190349.0, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 0.3003119, "high": 0.3032529, "low": 0.2974785, "close": 0.3025535, "volume": 1480822.0, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 0.302737, "high": 0.3077871, "low": 0.3019657, "close": 0.3061388, "volume": 2884399.0, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 0.3063293, "high": 0.308488, "low": 0.3052347, "close": 0.3074457, "volume": 794562.0, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 0.3074171, "high": 0.3085071, "low": 0.3025462, "close": 0.3028487, "volume": 523606.0, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 0.3034204, "high": 0.3034204, "low": 0.2999894, "close": 0.3024049, "volume": 430287.0, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 0.3029079, "high": 0.3137329, "low": 0.3026035, "close": 0.3125188, "volume": 1539840.0, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 0.3127288, "high": 0.3166841, "low": 0.3102702, "close": 0.3120997, "volume": 2074653.0, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 0.3122119, "high": 0.3193744, "low": 0.3114289, "close": 0.3165438, "volume": 1614013.0, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 0.3165438, "high": 0.3178517, "low": 0.3121006, "close": 0.3158897, "volume": 470020.0, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 0.3162173, "high": 0.3172852, "low": 0.3121052, "close": 0.3157983, "volume": 1447898.0, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 0.3161359, "high": 0.3179819, "low": 0.3137217, "close": 0.3178609, "volume": 2405972.0, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 0.3179139, "high": 0.3267546, "low": 0.3150285, "close": 0.3230989, "volume": 5771631.0, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 0.3231353, "high": 0.3234992, "low": 0.3190569, "close": 0.3217856, "volume": 2275633.0, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 0.3217514, "high": 0.3219174, "low": 0.3176001, "close": 0.318449, "volume": 1665655.0, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 0.318501, "high": 0.3188448, "low": 0.3137931, "close": 0.3161006, "volume": 2087096.0, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 0.3165023, "high": 0.3195201, "low": 0.3149662, "close": 0.3182001, "volume": 890655.0, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 0.3181177, "high": 0.3184332, "low": 0.3142033, "close": 0.3171096, "volume": 1487219.0, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 0.3173946, "high": 0.3191515, "low": 0.3157851, "close": 0.3181836, "volume": 899994.0, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 0.3180345, "high": 0.323298, "low": 0.3153223, "close": 0.3171187, "volume": 2680753.0, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 0.3172354, "high": 0.3190467, "low": 0.3155776, "close": 0.3188625, "volume": 1730108.0, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 0.3188625, "high": 0.322, "low": 0.317651, "close": 0.3209601, "volume": 1381686.0, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 0.3207081, "high": 0.322, "low": 0.3191483, "close": 0.3200498, "volume": 1014020.0, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 0.3197395, "high": 0.3205292, "low": 0.3172502, "close": 0.3177001, "volume": 771661.0, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 0.3177165, "high": 0.322, "low": 0.3177165, "close": 0.3217475, "volume": 1523684.0, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 0.3217203, "high": 0.3247596, "low": 0.3207245, "close": 0.3237691, "volume": 865525.0, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 0.3238042, "high": 0.3338664, "low": 0.322239, "close": 0.3316952, "volume": 3559167.0, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 0.3317186, "high": 0.3322977, "low": 0.3272933, "close": 0.3299809, "volume": 1099941.0, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 0.3308922, "high": 0.3316126, "low": 0.3242154, "close": 0.326664, "volume": 1453182.0, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 0.3261284, "high": 0.3276484, "low": 0.3226549, "close": 0.3251118, "volume": 539467.0, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 0.3253872, "high": 0.3260479, "low": 0.3178534, "close": 0.3213801, "volume": 848920.0, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 0.3223216, "high": 0.327641, "low": 0.3214772, "close": 0.3262, "volume": 575540.0, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 0.3270144, "high": 0.3270144, "low": 0.3236848, "close": 0.3242892, "volume": 247859.0, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 0.3243062, "high": 0.328763, "low": 0.3243062, "close": 0.3286998, "volume": 349439.0, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 0.3287793, "high": 0.3290367, "low": 0.3222, "close": 0.3250566, "volume": 1305903.0, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 0.3250758, "high": 0.3278753, "low": 0.3237851, "close": 0.3268607, "volume": 971210.0, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 0.3276503, "high": 0.3276503, "low": 0.319946, "close": 0.3216813, "volume": 1930589.0, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 0.3216928, "high": 0.3235559, "low": 0.3202074, "close": 0.3233622, "volume": 2017690.0, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 0.3231264, "high": 0.3266666, "low": 0.3227158, "close": 0.3234596, "volume": 1529209.0, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 0.3233165, "high": 0.3260802, "low": 0.3220123, "close": 0.3257008, "volume": 1017247.0, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 0.3254225, "high": 0.3254225, "low": 0.3210647, "close": 0.3219347, "volume": 1832699.0, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 0.3219081, "high": 0.3264314, "low": 0.3219081, "close": 0.3261779, "volume": 1610492.0, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 0.3260965, "high": 0.3268657, "low": 0.3236921, "close": 0.3242625, "volume": 1327235.0, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 0.3246472, "high": 0.3268656, "low": 0.3232897, "close": 0.3260443, "volume": 806648.0, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 0.3265104, "high": 0.3281416, "low": 0.3250609, "close": 0.3262038, "volume": 845597.0, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 0.3260338, "high": 0.3260338, "low": 0.3238869, "close": 0.3247972, "volume": 817621.0, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 0.3249877, "high": 0.3290651, "low": 0.3243014, "close": 0.3283458, "volume": 933405.0, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 0.328437, "high": 0.329432, "low": 0.311804, "close": 0.3194897, "volume": 6338445.0, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 0.3194634, "high": 0.324511, "low": 0.3187025, "close": 0.3237909, "volume": 2071166.0, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 0.3241442, "high": 0.3292418, "low": 0.323241, "close": 0.3239436, "volume": 4042932.0, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 0.3240128, "high": 0.3240431, "low": 0.3184828, "close": 0.3201542, "volume": 2490716.0, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 0.3195832, "high": 0.3226867, "low": 0.3194936, "close": 0.3221728, "volume": 1147833.0, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 0.3220033, "high": 0.3236382, "low": 0.319846, "close": 0.3219158, "volume": 1572740.0, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 0.3221379, "high": 0.326168, "low": 0.3212451, "close": 0.3236479, "volume": 3081305.0, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 0.3236946, "high": 0.3236946, "low": 0.319419, "close": 0.3206371, "volume": 1808424.0, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 0.3206388, "high": 0.3207628, "low": 0.3155172, "close": 0.316851, "volume": 2573275.0, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 0.3170797, "high": 0.319847, "low": 0.3160971, "close": 0.3185887, "volume": 276649.0, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 0.3185887, "high": 0.3210146, "low": 0.3184854, "close": 0.3205282, "volume": 85134.0, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 0.3207317, "high": 0.32125, "low": 0.3184029, "close": 0.3200351, "volume": 387492.0, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 0.3199924, "high": 0.3204268, "low": 0.3164767, "close": 0.3169749, "volume": 491888.0, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 0.3167, "high": 0.3198084, "low": 0.316145, "close": 0.3185245, "volume": 1872642.0, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 0.3180224, "high": 0.3198824, "low": 0.3175206, "close": 0.3192065, "volume": 906482.0, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 0.3190834, "high": 0.3191777, "low": 0.3119534, "close": 0.3153689, "volume": 2016638.0, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 0.3151816, "high": 0.3165969, "low": 0.3131815, "close": 0.3147106, "volume": 791934.0, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 0.3149315, "high": 0.3172292, "low": 0.3138988, "close": 0.3169816, "volume": 1072026.0, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 0.3172292, "high": 0.318273, "low": 0.3155699, "close": 0.316314, "volume": 694212.0, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 0.3165517, "high": 0.3210197, "low": 0.3160578, "close": 0.3188813, "volume": 2425349.0, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 0.3190354, "high": 0.31999, "low": 0.3184029, "close": 0.3193569, "volume": 563471.0, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 0.3194898, "high": 0.3201623, "low": 0.317302, "close": 0.3180166, "volume": 622801.0, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 0.3181896, "high": 0.3207541, "low": 0.3181896, "close": 0.3202065, "volume": 550905.0, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 0.3204793, "high": 0.3214751, "low": 0.3185946, "close": 0.318815, "volume": 974933.0, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 0.3189986, "high": 0.3203751, "low": 0.3184213, "close": 0.319013, "volume": 543766.0, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 0.3193843, "high": 0.3194936, "low": 0.3159577, "close": 0.316573, "volume": 616052.0, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 0.316471, "high": 0.317647, "low": 0.312614, "close": 0.3157939, "volume": 1941609.0, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 0.3154357, "high": 0.3157532, "low": 0.30601, "close": 0.3074599, "volume": 3001903.0, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 0.3071674, "high": 0.3119262, "low": 0.305528, "close": 0.3110849, "volume": 2427537.0, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 0.3112198, "high": 0.3129702, "low": 0.308158, "close": 0.3114658, "volume": 2661575.0, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 0.3114031, "high": 0.312273, "low": 0.3085001, "close": 0.3102317, "volume": 787995.0, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 0.3098937, "high": 0.3106928, "low": 0.3049533, "close": 0.3090112, "volume": 2244339.0, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 0.3094139, "high": 0.3115776, "low": 0.3093685, "close": 0.3108671, "volume": 635783.0, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 0.310693, "high": 0.310693, "low": 0.306074, "close": 0.3091139, "volume": 922317.0, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 0.3089161, "high": 0.311193, "low": 0.3070274, "close": 0.3109528, "volume": 449085.0, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 0.3112383, "high": 0.3142724, "low": 0.3103063, "close": 0.314067, "volume": 709288.0, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 0.3143216, "high": 0.316456, "low": 0.3134112, "close": 0.3145246, "volume": 1336860.0, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 0.3146646, "high": 0.3189487, "low": 0.314, "close": 0.3146152, "volume": 1955726.0, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 0.3147647, "high": 0.3173118, "low": 0.3128438, "close": 0.3158381, "volume": 1387441.0, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 0.3166026, "high": 0.3192105, "low": 0.3143806, "close": 0.3181058, "volume": 1158963.0, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 0.3187575, "high": 0.3232035, "low": 0.318, "close": 0.3212457, "volume": 3638101.0, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 0.3214879, "high": 0.325204, "low": 0.3204515, "close": 0.3225439, "volume": 2823503.0, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 0.3230922, "high": 0.3234001, "low": 0.31825, "close": 0.3199, "volume": 1509737.0, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 0.3199999, "high": 0.320868, "low": 0.31745, "close": 0.3199705, "volume": 1297643.0, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 0.320074, "high": 0.3202304, "low": 0.3172439, "close": 0.3194745, "volume": 627175.0, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 0.3194745, "high": 0.3278828, "low": 0.3186547, "close": 0.3278828, "volume": 869771.0, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 0.3279584, "high": 0.3279588, "low": 0.3240365, "close": 0.3256109, "volume": 668403.0, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 0.3253128, "high": 0.3260655, "low": 0.32125, "close": 0.3229308, "volume": 638450.0, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 0.3231911, "high": 0.3248213, "low": 0.3219881, "close": 0.3240314, "volume": 127430.0, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 0.3242653, "high": 0.326119, "low": 0.3224942, "close": 0.3228141, "volume": 568515.0, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 0.3230655, "high": 0.3230655, "low": 0.3185694, "close": 0.3199214, "volume": 537333.0, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 0.320566, "high": 0.3228221, "low": 0.3132038, "close": 0.3157471, "volume": 964590.0, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 0.3154431, "high": 0.3193602, "low": 0.3143806, "close": 0.3173544, "volume": 804304.0, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 0.3173583, "high": 0.3195548, "low": 0.3161486, "close": 0.3191633, "volume": 1076647.0, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 0.3187371, "high": 0.3192821, "low": 0.316373, "close": 0.316373, "volume": 580719.0, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 0.3163508, "high": 0.3183267, "low": 0.315726, "close": 0.3174909, "volume": 310835.0, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 0.316851, "high": 0.316851, "low": 0.3137074, "close": 0.315457, "volume": 278214.0, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 0.3143806, "high": 0.3192105, "low": 0.3130241, "close": 0.3187863, "volume": 258248.0, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 0.3189653, "high": 0.3215182, "low": 0.3171663, "close": 0.3195506, "volume": 393602.0, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 0.3190818, "high": 0.3193215, "low": 0.3178529, "close": 0.3189383, "volume": 762865.0, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 0.318742, "high": 0.3195903, "low": 0.3168289, "close": 0.3178269, "volume": 996551.0, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 0.3174435, "high": 0.3196917, "low": 0.3134086, "close": 0.3153014, "volume": 1717464.0, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 0.3150059, "high": 0.3159741, "low": 0.310882, "close": 0.3124921, "volume": 2412771.0, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 0.3122839, "high": 0.314759, "low": 0.312, "close": 0.3142417, "volume": 1217147.0, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 0.3141389, "high": 0.3148889, "low": 0.3122204, "close": 0.3123756, "volume": 1608414.0, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 0.3125701, "high": 0.3150176, "low": 0.31125, "close": 0.3148105, "volume": 1426335.0, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 0.3148055, "high": 0.3157403, "low": 0.3138321, "close": 0.3148217, "volume": 761199.0, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 0.3149078, "high": 0.3164906, "low": 0.3139248, "close": 0.3161506, "volume": 1297102.0, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 0.316198, "high": 0.317215, "low": 0.3153181, "close": 0.3159824, "volume": 698712.0, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 0.3159102, "high": 0.3165744, "low": 0.3145246, "close": 0.3147773, "volume": 858469.0, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 0.3147497, "high": 0.315728, "low": 0.3132926, "close": 0.3138002, "volume": 743717.0, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 0.3140078, "high": 0.3154812, "low": 0.3111464, "close": 0.3113531, "volume": 1278711.0, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 0.3114908, "high": 0.3131898, "low": 0.3079575, "close": 0.3125082, "volume": 3354430.0, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 0.3123369, "high": 0.3124257, "low": 0.3085293, "close": 0.3098944, "volume": 1821656.0, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 0.3101221, "high": 0.3105405, "low": 0.2953839, "close": 0.3018642, "volume": 8828571.0, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 0.3010435, "high": 0.3014347, "low": 0.293, "close": 0.2989463, "volume": 4377444.0, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 0.2986942, "high": 0.300601, "low": 0.2920645, "close": 0.2929426, "volume": 5372059.0, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 0.2930252, "high": 0.2943958, "low": 0.2759616, "close": 0.2884582, "volume": 7251572.0, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 0.2876179, "high": 0.2942796, "low": 0.2869487, "close": 0.2891245, "volume": 1684653.0, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 0.2894947, "high": 0.2922784, "low": 0.287701, "close": 0.2919505, "volume": 1533450.0, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 0.2920756, "high": 0.2967073, "low": 0.2908504, "close": 0.2959125, "volume": 1701352.0, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 0.2952955, "high": 0.2991407, "low": 0.2945495, "close": 0.298582, "volume": 1174021.0, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 0.2990922, "high": 0.3000147, "low": 0.2921069, "close": 0.2941889, "volume": 540124.0, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 0.294189, "high": 0.2972759, "low": 0.2934798, "close": 0.2967188, "volume": 362894.0, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 0.2969458, "high": 0.2972568, "low": 0.2881229, "close": 0.2891282, "volume": 3652761.0, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 0.2885405, "high": 0.2939934, "low": 0.2882248, "close": 0.2933984, "volume": 4230226.0, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 0.2932193, "high": 0.2933096, "low": 0.2891363, "close": 0.2930843, "volume": 3183616.0, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 0.2930937, "high": 0.2951469, "low": 0.2914808, "close": 0.2942506, "volume": 2292160.0, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 0.2940697, "high": 0.2944045, "low": 0.2888382, "close": 0.2895623, "volume": 2555263.0, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 0.2888156, "high": 0.291734, "low": 0.2885546, "close": 0.2898639, "volume": 2453417.0, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 0.2898639, "high": 0.2956724, "low": 0.2898066, "close": 0.2954692, "volume": 1806457.0, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 0.295505, "high": 0.2968544, "low": 0.2932045, "close": 0.2934026, "volume": 2098300.0, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 0.2934684, "high": 0.2966702, "low": 0.2911465, "close": 0.2919625, "volume": 3311647.0, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 0.2917011, "high": 0.2921868, "low": 0.2811024, "close": 0.2814022, "volume": 5402078.0, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 0.2811844, "high": 0.2855155, "low": 0.2795, "close": 0.2800174, "volume": 5977787.0, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 0.2800709, "high": 0.2853292, "low": 0.27965, "close": 0.2844844, "volume": 2161140.0, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 0.2840523, "high": 0.2869132, "low": 0.2818936, "close": 0.2861842, "volume": 1716796.0, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 0.2863998, "high": 0.2881501, "low": 0.2842175, "close": 0.2876359, "volume": 956309.0, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 0.2875819, "high": 0.2899074, "low": 0.2826518, "close": 0.2833302, "volume": 2253940.0, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 0.2831283, "high": 0.2907692, "low": 0.2799623, "close": 0.290165, "volume": 3798323.0, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 0.2903175, "high": 0.2935591, "low": 0.2877821, "close": 0.292656, "volume": 2220386.0, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 0.2926897, "high": 0.2951903, "low": 0.2914786, "close": 0.2928403, "volume": 964639.0, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 0.2928, "high": 0.2943852, "low": 0.2896954, "close": 0.2928216, "volume": 566712.0, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 0.2928798, "high": 0.2941164, "low": 0.2915437, "close": 0.2938098, "volume": 330964.0, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 0.293144, "high": 0.2941169, "low": 0.2884454, "close": 0.2890695, "volume": 503708.0, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 0.2893812, "high": 0.2928326, "low": 0.285178, "close": 0.2891999, "volume": 1538231.0, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 0.2883655, "high": 0.2929901, "low": 0.2883655, "close": 0.2920095, "volume": 592789.0, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 0.2929098, "high": 0.2933401, "low": 0.2890069, "close": 0.2906992, "volume": 561757.0, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 0.290817, "high": 0.2936642, "low": 0.2896808, "close": 0.2926769, "volume": 1291711.0, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 0.292519, "high": 0.2961918, "low": 0.2899121, "close": 0.2952812, "volume": 4033568.0, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 0.2952812, "high": 0.2956462, "low": 0.2891619, "close": 0.2895022, "volume": 1910181.0, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 0.2893965, "high": 0.2907224, "low": 0.2881148, "close": 0.2887591, "volume": 1996143.0, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 0.2887323, "high": 0.2887323, "low": 0.2807928, "close": 0.2818166, "volume": 5870605.0, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 0.2817504, "high": 0.2842692, "low": 0.2806184, "close": 0.284144, "volume": 2766900.0, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 0.2838456, "high": 0.2852637, "low": 0.278125, "close": 0.2795836, "volume": 3913626.0, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 0.2795639, "high": 0.2806344, "low": 0.2732267, "close": 0.2748411, "volume": 4678318.0, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 0.2744241, "high": 0.2772777, "low": 0.2710284, "close": 0.2754503, "volume": 3351938.0, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 0.2754899, "high": 0.2772986, "low": 0.2734644, "close": 0.2754338, "volume": 2215759.0, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 0.2752496, "high": 0.2770464, "low": 0.2728336, "close": 0.2730175, "volume": 1647217.0, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 0.272946, "high": 0.276491, "low": 0.2718579, "close": 0.2754033, "volume": 2380242.0, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 0.2754033, "high": 0.2771878, "low": 0.2739621, "close": 0.2740633, "volume": 1039789.0, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 0.2740966, "high": 0.2766413, "low": 0.2684982, "close": 0.2728056, "volume": 5597873.0, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 0.2727919, "high": 0.2752298, "low": 0.2717386, "close": 0.2750945, "volume": 3068352.0, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 0.2749327, "high": 0.2795259, "low": 0.2727801, "close": 0.2727801, "volume": 3877347.0, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 0.2728584, "high": 0.2750896, "low": 0.2694736, "close": 0.2697683, "volume": 2584957.0, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 0.2699404, "high": 0.272457, "low": 0.2642539, "close": 0.2692281, "volume": 5274317.0, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 0.2694347, "high": 0.2719999, "low": 0.2694347, "close": 0.2703621, "volume": 1854642.0, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 0.2703147, "high": 0.2712133, "low": 0.2658227, "close": 0.2697661, "volume": 2237907.0, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 0.2697012, "high": 0.2701548, "low": 0.266221, "close": 0.2690449, "volume": 1658100.0, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 0.2688291, "high": 0.271466, "low": 0.2681994, "close": 0.2713998, "volume": 1031136.0, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 0.2714663, "high": 0.2744641, "low": 0.2714663, "close": 0.2736172, "volume": 367644.0, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 0.2739948, "high": 0.2748014, "low": 0.2717386, "close": 0.2724217, "volume": 1531400.0, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 0.2725871, "high": 0.2749718, "low": 0.267612, "close": 0.2685618, "volume": 1852587.0, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 0.2683799, "high": 0.2719714, "low": 0.2650728, "close": 0.2716987, "volume": 5242553.0, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 0.2718251, "high": 0.2747286, "low": 0.2715249, "close": 0.2721167, "volume": 2240043.0, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 0.2720914, "high": 0.2732846, "low": 0.2709577, "close": 0.2710325, "volume": 1810898.0, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 0.2711948, "high": 0.2715653, "low": 0.2676789, "close": 0.2691714, "volume": 1834309.0, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 0.2691556, "high": 0.2698052, "low": 0.2659886, "close": 0.2692043, "volume": 2101742.0, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 0.2694046, "high": 0.2719718, "low": 0.2685865, "close": 0.2707953, "volume": 1529712.0, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 0.2709634, "high": 0.2719582, "low": 0.2701948, "close": 0.2711393, "volume": 1432807.0, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 0.2713107, "high": 0.274, "low": 0.2691125, "close": 0.2738936, "volume": 2146193.0, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 0.2737214, "high": 0.2750744, "low": 0.2719375, "close": 0.272468, "volume": 1363708.0, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 0.2726119, "high": 0.2744121, "low": 0.2716792, "close": 0.2730586, "volume": 1166131.0, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 0.2731975, "high": 0.276508, "low": 0.2729389, "close": 0.2759148, "volume": 1526003.0, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 0.2760883, "high": 0.281195, "low": 0.2756896, "close": 0.2775156, "volume": 2064614.0, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 0.2775041, "high": 0.278711, "low": 0.2756087, "close": 0.2770862, "volume": 1619546.0, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 0.276931, "high": 0.2772646, "low": 0.2742105, "close": 0.2763172, "volume": 1206172.0, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 0.2766452, "high": 0.2864377, "low": 0.275811, "close": 0.2837189, "volume": 2948864.0, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 0.2838134, "high": 0.2878844, "low": 0.2834984, "close": 0.2845779, "volume": 1562106.0, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 0.2846868, "high": 0.2860922, "low": 0.2817575, "close": 0.283992, "volume": 1081874.0, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 0.2838108, "high": 0.2853362, "low": 0.2828217, "close": 0.2836417, "volume": 776257.0, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 0.2838643, "high": 0.2860709, "low": 0.2831415, "close": 0.2853002, "volume": 734632.0, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 0.2851612, "high": 0.2854673, "low": 0.2834935, "close": 0.2846093, "volume": 420720.0, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 0.2845331, "high": 0.2898137, "low": 0.2820998, "close": 0.2894013, "volume": 1961569.0, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 0.2898087, "high": 0.2949999, "low": 0.2882918, "close": 0.293507, "volume": 1783913.0, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 0.2933968, "high": 0.2933968, "low": 0.2894372, "close": 0.2921313, "volume": 2972772.0, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 0.2925092, "high": 0.2947272, "low": 0.2921678, "close": 0.2942783, "volume": 2002993.0, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 0.2945344, "high": 0.2994664, "low": 0.2912394, "close": 0.2966343, "volume": 5422709.0, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 0.2967268, "high": 0.2975027, "low": 0.2942109, "close": 0.2960046, "volume": 2174053.0, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 0.2957807, "high": 0.2964358, "low": 0.2903797, "close": 0.2924352, "volume": 2003509.0, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 0.2925623, "high": 0.2934023, "low": 0.2903899, "close": 0.2903899, "volume": 1318554.0, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 0.2905255, "high": 0.2935168, "low": 0.2905255, "close": 0.2925494, "volume": 1332205.0, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 0.2924903, "high": 0.2924903, "low": 0.2884604, "close": 0.2893548, "volume": 1005923.0, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 0.2892894, "high": 0.2906969, "low": 0.2864249, "close": 0.2896433, "volume": 1460171.0, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 0.2895777, "high": 0.2895777, "low": 0.2869707, "close": 0.2883203, "volume": 838324.0, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 0.2883792, "high": 0.2902893, "low": 0.2879478, "close": 0.2885451, "volume": 878219.0, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 0.2884192, "high": 0.2911486, "low": 0.2883308, "close": 0.289415, "volume": 610162.0, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 0.2891248, "high": 0.2891324, "low": 0.287623, "close": 0.287623, "volume": 718353.0, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 0.2875559, "high": 0.2882238, "low": 0.284449, "close": 0.2852685, "volume": 1939642.0, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 0.2855139, "high": 0.2901583, "low": 0.2848861, "close": 0.2895121, "volume": 2477306.0, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 0.2894758, "high": 0.2898133, "low": 0.2866184, "close": 0.2871849, "volume": 1221648.0, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 0.2872188, "high": 0.2872188, "low": 0.2833866, "close": 0.2853031, "volume": 1946437.0, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 0.2853538, "high": 0.2858392, "low": 0.2834188, "close": 0.2858392, "volume": 1262103.0, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 0.2858161, "high": 0.2884066, "low": 0.2852426, "close": 0.2863969, "volume": 1098906.0, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 0.2864606, "high": 0.2870236, "low": 0.2851469, "close": 0.2856505, "volume": 492534.0, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 0.285697, "high": 0.2874082, "low": 0.2851867, "close": 0.2853944, "volume": 626640.0, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 0.2851469, "high": 0.2851663, "low": 0.2829609, "close": 0.2840135, "volume": 901072.0, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 0.2839212, "high": 0.2852086, "low": 0.2832576, "close": 0.2849496, "volume": 347637.0, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 0.2850687, "high": 0.2859656, "low": 0.2837499, "close": 0.285615, "volume": 371769.0, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 0.2860044, "high": 0.2869668, "low": 0.284059, "close": 0.2842221, "volume": 1090882.0, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 0.284268, "high": 0.2859733, "low": 0.2839935, "close": 0.2859733, "volume": 479135.0, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 0.2859643, "high": 0.2917706, "low": 0.285613, "close": 0.2915646, "volume": 3692539.0, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 0.2915598, "high": 0.2918159, "low": 0.2881803, "close": 0.2890286, "volume": 1869365.0, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 0.2891235, "high": 0.2903295, "low": 0.2834826, "close": 0.2845, "volume": 1546962.0, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 0.284704, "high": 0.2849361, "low": 0.277235, "close": 0.2798735, "volume": 5057633.0, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 0.2799232, "high": 0.2811703, "low": 0.27726, "close": 0.2803103, "volume": 2799809.0, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 0.2802646, "high": 0.2821626, "low": 0.2794409, "close": 0.28165, "volume": 1865764.0, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 0.2815684, "high": 0.2828745, "low": 0.2806391, "close": 0.2815168, "volume": 1230987.0, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 0.2816771, "high": 0.2826727, "low": 0.2810829, "close": 0.281959, "volume": 733005.0, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 0.2819122, "high": 0.2831835, "low": 0.2801997, "close": 0.2813636, "volume": 1561897.0, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 0.2814351, "high": 0.2825068, "low": 0.2800504, "close": 0.2822999, "volume": 972212.0, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 0.2823519, "high": 0.2826761, "low": 0.2808513, "close": 0.2816373, "volume": 980902.0, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 0.2816143, "high": 0.2822097, "low": 0.2778, "close": 0.2782011, "volume": 1243274.0, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 0.2781738, "high": 0.2803012, "low": 0.2778239, "close": 0.2786684, "volume": 1327261.0, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 0.2786245, "high": 0.2812142, "low": 0.2780846, "close": 0.2795438, "volume": 578401.0, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 0.2794753, "high": 0.2808477, "low": 0.2768293, "close": 0.2769033, "volume": 1244352.0, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 0.2770919, "high": 0.2793244, "low": 0.2765343, "close": 0.2790891, "volume": 924048.0, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 0.2790788, "high": 0.2811785, "low": 0.2775754, "close": 0.2806391, "volume": 854574.0, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 0.280759, "high": 0.2809907, "low": 0.278814, "close": 0.2809907, "volume": 623314.0, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 0.2807705, "high": 0.2823797, "low": 0.2807577, "close": 0.2814046, "volume": 288346.0, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 0.281814, "high": 0.2833333, "low": 0.2810607, "close": 0.2817001, "volume": 479330.0, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 0.2820593, "high": 0.2835454, "low": 0.2817568, "close": 0.2833479, "volume": 200779.0, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 0.2834513, "high": 0.2840409, "low": 0.2794886, "close": 0.2813, "volume": 513284.0, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 0.2815872, "high": 0.2849781, "low": 0.2814033, "close": 0.2819057, "volume": 1360345.0, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 0.2822058, "high": 0.2828181, "low": 0.280543, "close": 0.280718, "volume": 1072035.0, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 0.280868, "high": 0.2819578, "low": 0.2776168, "close": 0.2782847, "volume": 2464151.0, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 0.2782704, "high": 0.2872047, "low": 0.2782108, "close": 0.2835893, "volume": 4561469.0, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 0.2835542, "high": 0.2900122, "low": 0.2829339, "close": 0.2849176, "volume": 4987439.0, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 0.2847867, "high": 0.2863069, "low": 0.2792083, "close": 0.2801581, "volume": 3701256.0, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 0.2800001, "high": 0.2821995, "low": 0.2781536, "close": 0.2800903, "volume": 2846572.0, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 0.2799724, "high": 0.281834, "low": 0.2782414, "close": 0.2812353, "volume": 2547101.0, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 0.2810128, "high": 0.2811405, "low": 0.2777888, "close": 0.2798576, "volume": 2387559.0, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 0.2797844, "high": 0.2823529, "low": 0.2795959, "close": 0.2812354, "volume": 2121819.0, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 0.2812254, "high": 0.2831104, "low": 0.2800711, "close": 0.2820422, "volume": 1253613.0, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 0.2819169, "high": 0.2824276, "low": 0.2803, "close": 0.2806973, "volume": 2034911.0, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 0.2803411, "high": 0.280798, "low": 0.2795959, "close": 0.2804205, "volume": 748134.0, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 0.280281, "high": 0.2802811, "low": 0.2752954, "close": 0.2778481, "volume": 2117597.0, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 0.277909, "high": 0.2781391, "low": 0.2734441, "close": 0.2741345, "volume": 1966575.0, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 0.2739365, "high": 0.2747473, "low": 0.2712638, "close": 0.2741255, "volume": 3057970.0, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 0.2741683, "high": 0.275751, "low": 0.2723992, "close": 0.2730136, "volume": 1220376.0, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 0.2728129, "high": 0.2770956, "low": 0.2726381, "close": 0.2768094, "volume": 1146370.0, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 0.2769376, "high": 0.2788235, "low": 0.2762352, "close": 0.2784888, "volume": 913506.0, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 0.2787542, "high": 0.278868, "low": 0.2765064, "close": 0.2785414, "volume": 739510.0, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 0.278582, "high": 0.279514, "low": 0.2778207, "close": 0.2789355, "volume": 1369461.0, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 0.2789832, "high": 0.2811312, "low": 0.2783729, "close": 0.2800374, "volume": 1710621.0, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 0.2801511, "high": 0.2818054, "low": 0.2793312, "close": 0.2807739, "volume": 1170693.0, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 0.2807143, "high": 0.2808891, "low": 0.2772357, "close": 0.2785907, "volume": 426445.0, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 0.2790039, "high": 0.27936, "low": 0.2738539, "close": 0.2747235, "volume": 2209030.0, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 0.2747496, "high": 0.2747496, "low": 0.2698108, "close": 0.2717749, "volume": 5224427.0, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 0.2719137, "high": 0.2735056, "low": 0.2697891, "close": 0.2716791, "volume": 4563935.0, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 0.2716781, "high": 0.2731684, "low": 0.2707706, "close": 0.2721686, "volume": 2132194.0, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 0.2719473, "high": 0.273299, "low": 0.2709997, "close": 0.2724731, "volume": 1284469.0, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 0.2729166, "high": 0.2751164, "low": 0.2729166, "close": 0.2745316, "volume": 1544956.0, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 0.2747725, "high": 0.2755688, "low": 0.2728128, "close": 0.2729847, "volume": 1638027.0, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 0.272817, "high": 0.2742774, "low": 0.272528, "close": 0.2729011, "volume": 1605241.0, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 0.2728, "high": 0.2737619, "low": 0.2708378, "close": 0.2710878, "volume": 1170646.0, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 0.2710237, "high": 0.2782539, "low": 0.2697509, "close": 0.2767818, "volume": 3555227.0, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 0.276886, "high": 0.2785656, "low": 0.2754689, "close": 0.2762194, "volume": 1690384.0, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 0.2765656, "high": 0.2765656, "low": 0.2747414, "close": 0.2752594, "volume": 1005289.0, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 0.2751742, "high": 0.2762629, "low": 0.2730292, "close": 0.2753449, "volume": 1736587.0, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 0.2752338, "high": 0.2801353, "low": 0.2745797, "close": 0.2795821, "volume": 2282058.0, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 0.2795959, "high": 0.2804917, "low": 0.2765064, "close": 0.2772149, "volume": 1672103.0, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 0.2774268, "high": 0.280066, "low": 0.2774268, "close": 0.2795217, "volume": 1916250.0, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 0.2795215, "high": 0.2816001, "low": 0.2749388, "close": 0.275551, "volume": 3568756.0, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 0.2754714, "high": 0.2789356, "low": 0.2743861, "close": 0.2783044, "volume": 1879939.0, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 0.2782926, "high": 0.2858357, "low": 0.2782926, "close": 0.2801974, "volume": 3400240.0, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 0.2811302, "high": 0.2811302, "low": 0.2756175, "close": 0.2767814, "volume": 2186195.0, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 0.2768129, "high": 0.279125, "low": 0.2759835, "close": 0.2787568, "volume": 480735.0, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 0.2784044, "high": 0.2795764, "low": 0.2775757, "close": 0.2794852, "volume": 367075.0, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 0.2787551, "high": 0.2811938, "low": 0.2767239, "close": 0.2774537, "volume": 788599.0, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 0.2774677, "high": 0.2784419, "low": 0.2758728, "close": 0.2771679, "volume": 343170.0, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 0.2768461, "high": 0.2775757, "low": 0.2731887, "close": 0.2763582, "volume": 1634064.0, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 0.2763217, "high": 0.2794619, "low": 0.2755494, "close": 0.2783043, "volume": 1076259.0, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 0.2783043, "high": 0.2794619, "low": 0.2737692, "close": 0.2738001, "volume": 4353031.0, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 0.2737692, "high": 0.2765515, "low": 0.2728575, "close": 0.2765013, "volume": 3014198.0, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 0.2764621, "high": 0.2768521, "low": 0.2749234, "close": 0.2750682, "volume": 1994241.0, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 0.2748979, "high": 0.2762629, "low": 0.2737692, "close": 0.2761086, "volume": 1768836.0, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 0.276, "high": 0.2772925, "low": 0.275442, "close": 0.2772925, "volume": 1669672.0, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 0.2773218, "high": 0.2799237, "low": 0.2769021, "close": 0.2795938, "volume": 2232427.0, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 0.2796224, "high": 0.2799424, "low": 0.2770672, "close": 0.2786926, "volume": 1621634.0, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 0.27865, "high": 0.2808539, "low": 0.2777837, "close": 0.2786258, "volume": 1405559.0, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 0.2786455, "high": 0.2799242, "low": 0.2776441, "close": 0.2785957, "volume": 1983513.0, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 0.2787639, "high": 0.2808126, "low": 0.278551, "close": 0.2806016, "volume": 1860220.0, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 0.2808752, "high": 0.2823529, "low": 0.27986, "close": 0.27986, "volume": 1661197.0, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 0.2800812, "high": 0.2830712, "low": 0.2800812, "close": 0.2830098, "volume": 1399010.0, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 0.283024, "high": 0.2847504, "low": 0.2817326, "close": 0.2822227, "volume": 1726088.0, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 0.2823862, "high": 0.282939, "low": 0.279889, "close": 0.2802859, "volume": 893584.0, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 0.2804788, "high": 0.2817367, "low": 0.2788634, "close": 0.2791484, "volume": 1170540.0, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 0.2791776, "high": 0.2811353, "low": 0.2791776, "close": 0.2809793, "volume": 1516785.0, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 0.2808616, "high": 0.2853444, "low": 0.2800925, "close": 0.2851396, "volume": 3955991.0, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 0.285259, "high": 0.2910193, "low": 0.2836154, "close": 0.2855283, "volume": 3540701.0, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 0.2859145, "high": 0.2927162, "low": 0.2858927, "close": 0.2902437, "volume": 2216103.0, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 0.2903064, "high": 0.2903064, "low": 0.2858406, "close": 0.2867989, "volume": 764984.0, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 0.2868, "high": 0.2888442, "low": 0.2863573, "close": 0.2863573, "volume": 327763.0, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 0.2863482, "high": 0.2909999, "low": 0.2863018, "close": 0.290707, "volume": 334654.0, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 0.2906004, "high": 0.2937915, "low": 0.288421, "close": 0.2905395, "volume": 1498444.0, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 0.2903997, "high": 0.2949168, "low": 0.2902253, "close": 0.2943824, "volume": 1784445.0, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 0.2944395, "high": 0.3079641, "low": 0.2917686, "close": 0.305161, "volume": 11674083.0, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 0.3050855, "high": 0.3093788, "low": 0.301733, "close": 0.3042492, "volume": 9270783.0, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 0.3046141, "high": 0.305497, "low": 0.298788, "close": 0.2991705, "volume": 4507046.0, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 0.2990823, "high": 0.3019905, "low": 0.2987878, "close": 0.3008839, "volume": 3122371.0, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 0.3012714, "high": 0.3030297, "low": 0.2974607, "close": 0.3001767, "volume": 1677815.0, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 0.3002383, "high": 0.3011027, "low": 0.2986423, "close": 0.2997911, "volume": 2383835.0, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 0.2995876, "high": 0.3031782, "low": 0.2990737, "close": 0.302625, "volume": 3605619.0, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 0.302746, "high": 0.3049141, "low": 0.2984003, "close": 0.2996772, "volume": 3775064.0, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 0.299375, "high": 0.3022855, "low": 0.2987881, "close": 0.3017674, "volume": 2175208.0, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 0.3017922, "high": 0.3020511, "low": 0.2993128, "close": 0.3008656, "volume": 1850422.0, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 0.300974, "high": 0.3037183, "low": 0.2999982, "close": 0.3029331, "volume": 1245842.0, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 0.3028255, "high": 0.3084185, "low": 0.3013218, "close": 0.3075301, "volume": 3677795.0, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 0.3072549, "high": 0.30939, "low": 0.3030059, "close": 0.3042401, "volume": 3191877.0, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 0.303926, "high": 0.3058333, "low": 0.3031021, "close": 0.3040331, "volume": 1781549.0, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 0.3035322, "high": 0.3037749, "low": 0.2941666, "close": 0.2956571, "volume": 6535092.0, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 0.2950852, "high": 0.2980005, "low": 0.293, "close": 0.2959481, "volume": 4208140.0, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 0.2954507, "high": 0.2987932, "low": 0.294608, "close": 0.2978, "volume": 1908869.0, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 0.298435, "high": 0.3002913, "low": 0.294608, "close": 0.2976125, "volume": 2374002.0, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 0.297916, "high": 0.2982253, "low": 0.2944226, "close": 0.2963132, "volume": 1157426.0, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 0.2963132, "high": 0.2990569, "low": 0.2958724, "close": 0.2978882, "volume": 318772.0, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 0.2982032, "high": 0.3007887, "low": 0.2976548, "close": 0.2990878, "volume": 854434.0, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 0.2989174, "high": 0.300744, "low": 0.2975595, "close": 0.3003, "volume": 351435.0, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 0.3004525, "high": 0.3007339, "low": 0.2983136, "close": 0.2996889, "volume": 615972.0, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 0.2993001, "high": 0.2993001, "low": 0.2942851, "close": 0.294499, "volume": 1596316.0, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 0.2946172, "high": 0.2972711, "low": 0.2869394, "close": 0.2898745, "volume": 6432335.0, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 0.2898518, "high": 0.2913625, "low": 0.2884212, "close": 0.2896336, "volume": 4033306.0, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 0.2896943, "high": 0.2933896, "low": 0.289297, "close": 0.2930432, "volume": 1155108.0, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 0.2931286, "high": 0.295862, "low": 0.2922155, "close": 0.295862, "volume": 1086629.0, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 0.2959211, "high": 0.2987455, "low": 0.2951456, "close": 0.2970443, "volume": 1692400.0, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 0.2973059, "high": 0.2973085, "low": 0.2934407, "close": 0.2940187, "volume": 1827834.0, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 0.2941742, "high": 0.295602, "low": 0.2921996, "close": 0.293326, "volume": 1323480.0, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 0.2933608, "high": 0.2939856, "low": 0.2909249, "close": 0.2920685, "volume": 1338614.0, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 0.2924047, "high": 0.2986022, "low": 0.2923928, "close": 0.2975982, "volume": 1977533.0, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 0.2977316, "high": 0.3003588, "low": 0.2962518, "close": 0.2980833, "volume": 2604781.0, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 0.2982681, "high": 0.3011491, "low": 0.2948937, "close": 0.2962902, "volume": 2432250.0, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 0.2967676, "high": 0.299258, "low": 0.2939584, "close": 0.2983716, "volume": 2045926.0, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 0.2985119, "high": 0.3009071, "low": 0.2966651, "close": 0.2995108, "volume": 3611973.0, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 0.2995749, "high": 0.3023456, "low": 0.2973387, "close": 0.2983427, "volume": 2752515.0, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 0.2988232, "high": 0.3001417, "low": 0.2958344, "close": 0.2984679, "volume": 4438922.0, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 0.2983976, "high": 0.3047411, "low": 0.2982986, "close": 0.3010369, "volume": 2831308.0, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 0.3009975, "high": 0.3029405, "low": 0.2999929, "close": 0.3003183, "volume": 2217005.0, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 0.300137, "high": 0.3009679, "low": 0.2967822, "close": 0.2976243, "volume": 1753752.0, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 0.2978, "high": 0.2983331, "low": 0.2962858, "close": 0.2974852, "volume": 1307595.0, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 0.2974373, "high": 0.299519, "low": 0.2972655, "close": 0.2994543, "volume": 778683.0, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 0.2994543, "high": 0.2994543, "low": 0.2949996, "close": 0.2962641, "volume": 1407211.0, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 0.2961702, "high": 0.2980339, "low": 0.2952722, "close": 0.2954489, "volume": 441478.0, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 0.2961672, "high": 0.2961672, "low": 0.2913152, "close": 0.2929057, "volume": 2570566.0, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 0.2925902, "high": 0.2964112, "low": 0.2922968, "close": 0.2961536, "volume": 1616004.0, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 0.2961341, "high": 0.2977488, "low": 0.2941587, "close": 0.297462, "volume": 2198763.0, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 0.2966074, "high": 0.2974079, "low": 0.2935294, "close": 0.2946072, "volume": 1877430.0, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 0.2942548, "high": 0.296173, "low": 0.2930941, "close": 0.2957621, "volume": 1666240.0, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 0.2953624, "high": 0.2973387, "low": 0.2937313, "close": 0.2954615, "volume": 1326069.0, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 0.29531, "high": 0.2967219, "low": 0.2945147, "close": 0.2956312, "volume": 1309215.0, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 0.2955405, "high": 0.2955789, "low": 0.2938097, "close": 0.2949881, "volume": 1032587.0, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 0.2952708, "high": 0.2967819, "low": 0.2945061, "close": 0.2967819, "volume": 892839.0, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 0.2965141, "high": 0.2990151, "low": 0.2961474, "close": 0.2963696, "volume": 1367151.0, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 0.296269, "high": 0.2981574, "low": 0.2950493, "close": 0.2968593, "volume": 1140513.0, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 0.296797, "high": 0.300421, "low": 0.2966, "close": 0.2998141, "volume": 1941026.0, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 0.3003169, "high": 0.3014435, "low": 0.2953989, "close": 0.2958064, "volume": 1567946.0, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 0.2953673, "high": 0.2965957, "low": 0.2941647, "close": 0.2963614, "volume": 1571106.0, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 0.2963481, "high": 0.2999507, "low": 0.2960777, "close": 0.2994483, "volume": 2646602.0, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 0.2994029, "high": 0.3043318, "low": 0.2975674, "close": 0.302067, "volume": 1550522.0, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 0.3025248, "high": 0.3086407, "low": 0.2995738, "close": 0.304418, "volume": 5836512.0, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 0.3044179, "high": 0.3082616, "low": 0.3030364, "close": 0.3040225, "volume": 3974838.0, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 0.3040116, "high": 0.3044399, "low": 0.2985, "close": 0.2995431, "volume": 2589809.0, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 0.2996, "high": 0.300729, "low": 0.2954786, "close": 0.3004262, "volume": 2447022.0, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 0.3006062, "high": 0.3011195, "low": 0.2980554, "close": 0.2986759, "volume": 568983.0, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 0.2984471, "high": 0.2991706, "low": 0.2961049, "close": 0.2987877, "volume": 1770961.0, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 0.2986849, "high": 0.3008145, "low": 0.2984198, "close": 0.3000458, "volume": 1291642.0, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 0.3002802, "high": 0.302425, "low": 0.3000025, "close": 0.3005927, "volume": 575126.0, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 0.3002, "high": 0.3013583, "low": 0.2979686, "close": 0.2985918, "volume": 400598.0, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 0.299039, "high": 0.3002755, "low": 0.2971072, "close": 0.2991406, "volume": 1693709.0, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 0.2992902, "high": 0.3015927, "low": 0.2967702, "close": 0.3003294, "volume": 1845664.0, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 0.3004776, "high": 0.3050973, "low": 0.2992263, "close": 0.3018725, "volume": 4076055.0, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 0.3019649, "high": 0.3032352, "low": 0.3009411, "close": 0.3016197, "volume": 1219005.0, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 0.3017231, "high": 0.3026121, "low": 0.297834, "close": 0.2980675, "volume": 1490202.0, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 0.2979377, "high": 0.300554, "low": 0.2976281, "close": 0.2995699, "volume": 1807172.0, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 0.2996093, "high": 0.299685, "low": 0.2973961, "close": 0.2984452, "volume": 1182111.0, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 0.2982767, "high": 0.2994385, "low": 0.2961094, "close": 0.2990658, "volume": 1134072.0, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 0.2987208, "high": 0.3004999, "low": 0.2980362, "close": 0.29846, "volume": 782890.0, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 0.2988972, "high": 0.3018024, "low": 0.2986875, "close": 0.3018024, "volume": 1368832.0, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 0.3014795, "high": 0.3018013, "low": 0.3001334, "close": 0.3002542, "volume": 1174518.0, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 0.3002618, "high": 0.3029959, "low": 0.299, "close": 0.2996345, "volume": 1130237.0, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 0.2997084, "high": 0.3018704, "low": 0.2989691, "close": 0.3010579, "volume": 1227155.0, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 0.3012864, "high": 0.3033819, "low": 0.3003711, "close": 0.3022023, "volume": 1325128.0, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 0.3023218, "high": 0.3062084, "low": 0.3016917, "close": 0.3043021, "volume": 1254685.0, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 0.3042896, "high": 0.305422, "low": 0.3022929, "close": 0.302962, "volume": 1883869.0, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 0.303051, "high": 0.307963, "low": 0.3021653, "close": 0.3031856, "volume": 3129295.0, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 0.3032563, "high": 0.3067358, "low": 0.3022539, "close": 0.3062519, "volume": 2099769.0, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 0.3062363, "high": 0.3074396, "low": 0.305173, "close": 0.3061606, "volume": 1025872.0, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 0.3061584, "high": 0.3090717, "low": 0.3046298, "close": 0.3068667, "volume": 770513.0, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 0.3070615, "high": 0.3144364, "low": 0.3070154, "close": 0.3096156, "volume": 3606975.0, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 0.3097659, "high": 0.3112556, "low": 0.3080608, "close": 0.3107238, "volume": 2145258.0, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 0.3107, "high": 0.3130663, "low": 0.3096085, "close": 0.3118, "volume": 1033619.0, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 0.3116, "high": 0.3137495, "low": 0.3106394, "close": 0.3128504, "volume": 1668727.0, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 0.3130935, "high": 0.3154407, "low": 0.3118281, "close": 0.3143449, "volume": 1668847.0, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 0.3142927, "high": 0.316, "low": 0.3100839, "close": 0.3125793, "volume": 4383972.0, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 0.3122612, "high": 0.3160074, "low": 0.3107398, "close": 0.3154373, "volume": 2734445.0, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 0.3152702, "high": 0.3158878, "low": 0.3118355, "close": 0.3118355, "volume": 1506310.0, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 0.3117985, "high": 0.3128722, "low": 0.31, "close": 0.3104433, "volume": 1480467.0, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 0.3100837, "high": 0.3113629, "low": 0.3094675, "close": 0.3104986, "volume": 865069.0, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 0.3103666, "high": 0.312696, "low": 0.3102411, "close": 0.311579, "volume": 1808362.0, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 0.3114682, "high": 0.3143862, "low": 0.3109482, "close": 0.3123791, "volume": 1528024.0, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 0.3125382, "high": 0.3136765, "low": 0.3108181, "close": 0.311656, "volume": 2070369.0, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 0.3116758, "high": 0.3124393, "low": 0.3097968, "close": 0.3108042, "volume": 1656860.0, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 0.3107888, "high": 0.3177339, "low": 0.3106189, "close": 0.3177219, "volume": 1691917.0, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 0.3177219, "high": 0.3198462, "low": 0.3158095, "close": 0.3173312, "volume": 2482043.0, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 0.3173413, "high": 0.3186486, "low": 0.3068643, "close": 0.3082352, "volume": 4894769.0, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 0.3082761, "high": 0.3082761, "low": 0.3, "close": 0.3049513, "volume": 5290058.0, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 0.3046081, "high": 0.3081438, "low": 0.3033517, "close": 0.3078487, "volume": 1884686.0, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 0.3079172, "high": 0.3098953, "low": 0.3071745, "close": 0.309553, "volume": 2692899.0, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 0.309514, "high": 0.309514, "low": 0.3068186, "close": 0.3074011, "volume": 1182760.0, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 0.307317, "high": 0.3089903, "low": 0.3053645, "close": 0.306196, "volume": 1642081.0, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 0.3061787, "high": 0.3076037, "low": 0.3046736, "close": 0.3065026, "volume": 1623127.0, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 0.3066248, "high": 0.3080898, "low": 0.3042608, "close": 0.3078114, "volume": 1366567.0, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 0.307847, "high": 0.3084542, "low": 0.3060749, "close": 0.3062002, "volume": 846180.0, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 0.3061, "high": 0.3080138, "low": 0.3045113, "close": 0.3075, "volume": 1053321.0, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 0.3076, "high": 0.3110428, "low": 0.30648, "close": 0.3107, "volume": 804671.0, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 0.3106463, "high": 0.3117883, "low": 0.3088367, "close": 0.3093303, "volume": 1583966.0, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 0.3094994, "high": 0.3096691, "low": 0.3068715, "close": 0.30897, "volume": 986969.0, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 0.3090415, "high": 0.3112162, "low": 0.3049174, "close": 0.3059588, "volume": 2827366.0, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 0.3057981, "high": 0.3070445, "low": 0.3038568, "close": 0.3055319, "volume": 1492981.0, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 0.3056795, "high": 0.3078378, "low": 0.305583, "close": 0.30691, "volume": 660990.0, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 0.3069047, "high": 0.3071329, "low": 0.3041935, "close": 0.3044756, "volume": 610082.0, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 0.3043647, "high": 0.3063844, "low": 0.304074, "close": 0.3052785, "volume": 642717.0, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 0.3053911, "high": 0.3057502, "low": 0.3038957, "close": 0.3055175, "volume": 1108901.0, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 0.3056774, "high": 0.3062104, "low": 0.3, "close": 0.3, "volume": 1528213.0, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 0.3, "high": 0.3013613, "low": 0.2954204, "close": 0.2987088, "volume": 3592606.0, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 0.2985609, "high": 0.2991407, "low": 0.2788235, "close": 0.2859987, "volume": 12562550.0, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 0.2858998, "high": 0.2896577, "low": 0.2792944, "close": 0.283491, "volume": 7876809.0, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 0.2832981, "high": 0.2885214, "low": 0.2830081, "close": 0.2880433, "volume": 4343090.0, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 0.2880433, "high": 0.2884, "low": 0.2844264, "close": 0.2849857, "volume": 2685920.0, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 0.2849857, "high": 0.2867745, "low": 0.2812019, "close": 0.2860555, "volume": 2867169.0, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 0.2860207, "high": 0.2878585, "low": 0.2835503, "close": 0.2837081, "volume": 2190074.0, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 0.2835871, "high": 0.2855744, "low": 0.2401245, "close": 0.2431973, "volume": 13549132.0, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 0.2431972, "high": 0.2576686, "low": 0.2108788, "close": 0.252, "volume": 9746105.0, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 0.2515648, "high": 0.263967, "low": 0.2497273, "close": 0.2622534, "volume": 6558002.0, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 0.2627442, "high": 0.2627442, "low": 0.2474288, "close": 0.2488244, "volume": 4950748.0, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 0.2486782, "high": 0.2540792, "low": 0.2402958, "close": 0.2495932, "volume": 11368686.0, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 0.2501031, "high": 0.2536977, "low": 0.2460885, "close": 0.2471401, "volume": 4002279.0, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 0.246957, "high": 0.2540624, "low": 0.2464824, "close": 0.2524053, "volume": 5777307.0, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 0.2528947, "high": 0.2533949, "low": 0.24761, "close": 0.2522946, "volume": 1135693.0, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 0.2532052, "high": 0.2547202, "low": 0.2503132, "close": 0.2536735, "volume": 764348.0, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 0.2534474, "high": 0.2568662, "low": 0.2501017, "close": 0.2551998, "volume": 1219826.0, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 0.2551001, "high": 0.2614864, "low": 0.2502838, "close": 0.2614307, "volume": 2630634.0, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 0.2614864, "high": 0.2618217, "low": 0.2571575, "close": 0.2600136, "volume": 2460270.0, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 0.260012, "high": 0.2633, "low": 0.2581772, "close": 0.2604722, "volume": 1697316.0, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 0.2598349, "high": 0.260257, "low": 0.2521738, "close": 0.2548054, "volume": 2454248.0, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 0.2549076, "high": 0.2596949, "low": 0.2533783, "close": 0.2555711, "volume": 1810545.0, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 0.2556725, "high": 0.2584305, "low": 0.2516231, "close": 0.2521931, "volume": 1608921.0, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 0.2521931, "high": 0.2541257, "low": 0.2414999, "close": 0.2426565, "volume": 8496010.0, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 0.2426844, "high": 0.2460862, "low": 0.2399155, "close": 0.2404959, "volume": 6114363.0, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 0.2407475, "high": 0.2448733, "low": 0.233142, "close": 0.2446815, "volume": 10052114.0, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 0.2447647, "high": 0.2482878, "low": 0.2429334, "close": 0.2471019, "volume": 6057419.0, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 0.2470489, "high": 0.2474597, "low": 0.2421846, "close": 0.2465513, "volume": 3396489.0, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 0.2463429, "high": 0.2502456, "low": 0.2453098, "close": 0.2472319, "volume": 2898700.0, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 0.2474072, "high": 0.2524999, "low": 0.2473646, "close": 0.249006, "volume": 3231206.0, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 0.249069, "high": 0.2516249, "low": 0.2449858, "close": 0.2484332, "volume": 5295491.0, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 0.2485819, "high": 0.2495635, "low": 0.244054, "close": 0.245108, "volume": 4503216.0, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 0.2450362, "high": 0.2528424, "low": 0.2448648, "close": 0.2527945, "volume": 5435674.0, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 0.2527533, "high": 0.2631579, "low": 0.2493548, "close": 0.2587971, "volume": 6526584.0, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 0.2588961, "high": 0.2588961, "low": 0.2528209, "close": 0.255722, "volume": 2145042.0, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 0.2555988, "high": 0.2585972, "low": 0.2542668, "close": 0.2583673, "volume": 1186124.0, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 0.2584385, "high": 0.2584385, "low": 0.2545652, "close": 0.2568451, "volume": 2214330.0, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 0.2564307, "high": 0.2564307, "low": 0.2512291, "close": 0.2512291, "volume": 1318581.0, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 0.2513942, "high": 0.2522667, "low": 0.2438775, "close": 0.2498, "volume": 1495804.0, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 0.2500524, "high": 0.2582409, "low": 0.2496968, "close": 0.2565038, "volume": 1797382.0, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 0.2565172, "high": 0.2600942, "low": 0.2555328, "close": 0.2569964, "volume": 2086541.0, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 0.2562753, "high": 0.2596412, "low": 0.2543499, "close": 0.2577137, "volume": 3547078.0, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 0.2576513, "high": 0.257802, "low": 0.2515486, "close": 0.253107, "volume": 4750242.0, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 0.2533797, "high": 0.2547889, "low": 0.2498909, "close": 0.2501244, "volume": 5923979.0, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 0.2499899, "high": 0.2530139, "low": 0.2490679, "close": 0.2524663, "volume": 6199657.0, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 0.2526134, "high": 0.2542566, "low": 0.2515493, "close": 0.2526776, "volume": 3000039.0, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 0.2526053, "high": 0.2573835, "low": 0.2521384, "close": 0.2569935, "volume": 4235660.0, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 0.2569183, "high": 0.2572843, "low": 0.2538054, "close": 0.2554054, "volume": 2217770.0, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 0.25515, "high": 0.256795, "low": 0.2532273, "close": 0.256298, "volume": 2702002.0, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 0.256359, "high": 0.2592949, "low": 0.2558402, "close": 0.2571035, "volume": 3820341.0, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 0.2570326, "high": 0.2578108, "low": 0.255, "close": 0.2554055, "volume": 2364506.0, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 0.2553572, "high": 0.2557989, "low": 0.2525296, "close": 0.2540068, "volume": 4151178.0, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 0.2539783, "high": 0.25558, "low": 0.2533663, "close": 0.2543678, "volume": 1852153.0, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 0.2542814, "high": 0.2566209, "low": 0.2487147, "close": 0.2545838, "volume": 6302449.0, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 0.2547118, "high": 0.2577079, "low": 0.2541112, "close": 0.2549772, "volume": 4896359.0, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 0.2554953, "high": 0.2577079, "low": 0.2553938, "close": 0.2569254, "volume": 2571230.0, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 0.2569488, "high": 0.257913, "low": 0.2545298, "close": 0.2560148, "volume": 1737190.0, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 0.256262, "high": 0.2582965, "low": 0.2550552, "close": 0.2574019, "volume": 2006733.0, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 0.2574019, "high": 0.2586919, "low": 0.254876, "close": 0.254876, "volume": 1830066.0, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 0.2554916, "high": 0.2554916, "low": 0.251, "close": 0.2520614, "volume": 2184511.0, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 0.2522309, "high": 0.2532809, "low": 0.2504823, "close": 0.2520566, "volume": 1074646.0, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 0.2518945, "high": 0.2533977, "low": 0.2506011, "close": 0.2512225, "volume": 3071451.0, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 0.2509984, "high": 0.2541209, "low": 0.2509391, "close": 0.2541209, "volume": 378213.0, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 0.2534612, "high": 0.2547111, "low": 0.2519, "close": 0.2531654, "volume": 836163.0, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 0.253195, "high": 0.2543808, "low": 0.2512941, "close": 0.2526055, "volume": 966910.0, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 0.2525262, "high": 0.2542481, "low": 0.2510894, "close": 0.2535074, "volume": 1905439.0, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 0.2534408, "high": 0.2581883, "low": 0.2530366, "close": 0.2569995, "volume": 3531707.0, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 0.2570967, "high": 0.2618918, "low": 0.2557661, "close": 0.2565348, "volume": 3178894.0, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 0.2565862, "high": 0.2577323, "low": 0.2548371, "close": 0.2562133, "volume": 977966.0, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 0.2563053, "high": 0.257027, "low": 0.2541756, "close": 0.2545189, "volume": 439719.0, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 0.2544649, "high": 0.256468, "low": 0.2526729, "close": 0.2561553, "volume": 1463074.0, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 0.2561434, "high": 0.2561436, "low": 0.2517549, "close": 0.2524716, "volume": 1018282.0, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 0.252423, "high": 0.2535319, "low": 0.24955, "close": 0.2504939, "volume": 2634568.0, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 0.2504473, "high": 0.2517054, "low": 0.2425587, "close": 0.2473312, "volume": 5468387.0, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 0.2472248, "high": 0.249638, "low": 0.2445505, "close": 0.249228, "volume": 2174063.0, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 0.2490436, "high": 0.2501919, "low": 0.2481081, "close": 0.2492117, "volume": 842317.0, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 0.249, "high": 0.2497297, "low": 0.246838, "close": 0.24903, "volume": 789997.0, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 0.2488849, "high": 0.2505405, "low": 0.247081, "close": 0.2475622, "volume": 1738007.0, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 0.247551, "high": 0.248112, "low": 0.2441852, "close": 0.2445665, "volume": 3151052.0, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 0.2443132, "high": 0.2462933, "low": 0.2361921, "close": 0.2391975, "volume": 9579824.0, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 0.2392696, "high": 0.2443047, "low": 0.2363164, "close": 0.2437914, "volume": 3913392.0, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 0.2435086, "high": 0.244233, "low": 0.2409411, "close": 0.2417086, "volume": 1450369.0, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 0.2413749, "high": 0.2451675, "low": 0.2402404, "close": 0.2451675, "volume": 1186908.0, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 0.2451355, "high": 0.245651, "low": 0.2433173, "close": 0.2443289, "volume": 959337.0, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 0.2442483, "high": 0.24451, "low": 0.2418919, "close": 0.242799, "volume": 497082.0, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 0.2426847, "high": 0.2448833, "low": 0.239527, "close": 0.2399325, "volume": 818880.0, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 0.2399065, "high": 0.2419794, "low": 0.2366251, "close": 0.2389892, "volume": 1041856.0, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 0.2387104, "high": 0.2409569, "low": 0.2359745, "close": 0.2366838, "volume": 1223866.0, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 0.2365373, "high": 0.240108, "low": 0.2354058, "close": 0.2397127, "volume": 1604633.0, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 0.2396824, "high": 0.2422683, "low": 0.2386956, "close": 0.2422186, "volume": 1686750.0, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 0.2418366, "high": 0.2442566, "low": 0.2418366, "close": 0.243385, "volume": 841944.0, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 0.2434751, "high": 0.2440223, "low": 0.241096, "close": 0.2415565, "volume": 826363.0, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 0.2419669, "high": 0.2419768, "low": 0.238163, "close": 0.2406529, "volume": 942808.0, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 0.2406388, "high": 0.2431557, "low": 0.2404013, "close": 0.2416439, "volume": 653419.0, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 0.2418669, "high": 0.2419832, "low": 0.2384209, "close": 0.2413758, "volume": 1022414.0, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 0.2414143, "high": 0.2422577, "low": 0.2400993, "close": 0.2410375, "volume": 642759.0, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 0.241188, "high": 0.2415819, "low": 0.2376492, "close": 0.2400975, "volume": 994726.0, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 0.24035, "high": 0.2408, "low": 0.2382519, "close": 0.2404049, "volume": 689003.0, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 0.2401279, "high": 0.2424091, "low": 0.2379893, "close": 0.2422299, "volume": 663757.0, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 0.2422302, "high": 0.2464128, "low": 0.2413883, "close": 0.2451101, "volume": 1278688.0, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 0.2452682, "high": 0.2456345, "low": 0.2430613, "close": 0.2446872, "volume": 627529.0, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 0.2447948, "high": 0.2479133, "low": 0.2439642, "close": 0.2464864, "volume": 436909.0, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 0.2465271, "high": 0.2474397, "low": 0.243913, "close": 0.2453321, "volume": 1062512.0, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 0.245596, "high": 0.2468601, "low": 0.244754, "close": 0.2460103, "volume": 521491.0, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 0.2458456, "high": 0.2458456, "low": 0.2443492, "close": 0.2446176, "volume": 337506.0, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 0.2450157, "high": 0.246709, "low": 0.2434517, "close": 0.2461026, "volume": 386692.0, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 0.2457899, "high": 0.2468931, "low": 0.244701, "close": 0.2447917, "volume": 199459.0, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 0.2444601, "high": 0.2454053, "low": 0.2441481, "close": 0.2450402, "volume": 230149.0, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 0.2451803, "high": 0.2454099, "low": 0.2427713, "close": 0.2434614, "volume": 354341.0, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 0.2427445, "high": 0.2435936, "low": 0.2413338, "close": 0.2435425, "volume": 372921.0, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 0.2436646, "high": 0.2442566, "low": 0.2424, "close": 0.2427609, "volume": 155110.0, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 0.2422991, "high": 0.2422991, "low": 0.2393937, "close": 0.2401106, "volume": 735990.0, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 0.2396558, "high": 0.2410466, "low": 0.2392597, "close": 0.2409423, "volume": 473388.0, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 0.2409111, "high": 0.2429032, "low": 0.2390043, "close": 0.2410372, "volume": 566040.0, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 0.2403554, "high": 0.2411696, "low": 0.238807, "close": 0.2401993, "volume": 232720.0, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 0.2404347, "high": 0.2420263, "low": 0.2402514, "close": 0.2415741, "volume": 309863.0, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 0.2411045, "high": 0.2426721, "low": 0.2410675, "close": 0.2420783, "volume": 138368.0, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 0.2418973, "high": 0.2422005, "low": 0.2412175, "close": 0.241579, "volume": 82046.0, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 0.2414506, "high": 0.2435853, "low": 0.2412, "close": 0.2423812, "volume": 301212.0, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 0.2427014, "high": 0.242932, "low": 0.2405661, "close": 0.2406903, "volume": 124210.0, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 0.2405222, "high": 0.2432234, "low": 0.2402958, "close": 0.2425137, "volume": 332826.0, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 0.2424489, "high": 0.2468871, "low": 0.2421739, "close": 0.2461888, "volume": 1183871.0, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 0.2465217, "high": 0.2471117, "low": 0.2453689, "close": 0.2453939, "volume": 403789.0, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 0.2455052, "high": 0.2460658, "low": 0.2449445, "close": 0.2455227, "volume": 282810.0, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 0.24575, "high": 0.2479133, "low": 0.2453573, "close": 0.247577, "volume": 281349.0, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 0.2479321, "high": 0.2479321, "low": 0.2460138, "close": 0.2461571, "volume": 334024.0, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 0.2462202, "high": 0.2477934, "low": 0.2450677, "close": 0.2457265, "volume": 223781.0, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 0.2458132, "high": 0.2462085, "low": 0.2451841, "close": 0.245205, "volume": 186313.0, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 0.2453514, "high": 0.2458714, "low": 0.2444055, "close": 0.2455804, "volume": 159843.0, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 0.2453597, "high": 0.2460384, "low": 0.2443722, "close": 0.2445083, "volume": 160122.0, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 0.2445083, "high": 0.2460862, "low": 0.244054, "close": 0.2460862, "volume": 264132.0, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 0.2461194, "high": 0.2466882, "low": 0.2443409, "close": 0.2452122, "volume": 287378.0, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 0.2449036, "high": 0.2450094, "low": 0.2432432, "close": 0.2446049, "volume": 342628.0, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 0.2444826, "high": 0.2461317, "low": 0.2395496, "close": 0.2402021, "volume": 1122068.0, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 0.24, "high": 0.2418478, "low": 0.2392513, "close": 0.2418478, "volume": 600685.0, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 0.2418487, "high": 0.2543954, "low": 0.2418487, "close": 0.2529474, "volume": 5048012.0, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 0.2531704, "high": 0.2551413, "low": 0.2501221, "close": 0.2502552, "volume": 2609341.0, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 0.2503974, "high": 0.2521304, "low": 0.2473485, "close": 0.2478748, "volume": 1478510.0, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 0.2473465, "high": 0.2486141, "low": 0.2425325, "close": 0.2437753, "volume": 1946989.0, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 0.2437754, "high": 0.2446148, "low": 0.2402799, "close": 0.2412835, "volume": 2365363.0, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 0.2413727, "high": 0.2419164, "low": 0.2382366, "close": 0.2388194, "volume": 1164842.0, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 0.2385258, "high": 0.2409569, "low": 0.2384616, "close": 0.2403201, "volume": 1209689.0, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 0.2401404, "high": 0.2414427, "low": 0.2375878, "close": 0.239715, "volume": 2260772.0, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 0.2394515, "high": 0.2403199, "low": 0.2386942, "close": 0.2400829, "volume": 596608.0, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 0.2397801, "high": 0.2403891, "low": 0.2331944, "close": 0.2352176, "volume": 2578563.0, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 0.2352476, "high": 0.2360037, "low": 0.2314733, "close": 0.2328024, "volume": 2139693.0, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 0.2327356, "high": 0.2346252, "low": 0.2326992, "close": 0.2336362, "volume": 637272.0, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 0.2336307, "high": 0.2350521, "low": 0.2331766, "close": 0.234857, "volume": 333142.0, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 0.2348459, "high": 0.2376263, "low": 0.2319829, "close": 0.2372193, "volume": 809127.0, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 0.237189, "high": 0.237371, "low": 0.2351683, "close": 0.2356406, "volume": 486471.0, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 0.2353144, "high": 0.2457188, "low": 0.2348529, "close": 0.2411978, "volume": 2037490.0, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 0.241177, "high": 0.2415153, "low": 0.228233, "close": 0.2307899, "volume": 6862824.0, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 0.2306482, "high": 0.2349694, "low": 0.230564, "close": 0.2330272, "volume": 1594188.0, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 0.2329732, "high": 0.2348267, "low": 0.2323292, "close": 0.2341183, "volume": 791621.0, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 0.2343559, "high": 0.2349875, "low": 0.2332255, "close": 0.2340656, "volume": 385701.0, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 0.234156, "high": 0.2362886, "low": 0.2337412, "close": 0.2354675, "volume": 499499.0, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 0.2356792, "high": 0.2361886, "low": 0.2347705, "close": 0.2357618, "volume": 366452.0, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 0.2361543, "high": 0.2384777, "low": 0.2361543, "close": 0.2383258, "volume": 420483.0, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 0.2385352, "high": 0.2394946, "low": 0.2369948, "close": 0.2369948, "volume": 574220.0, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 0.2373752, "high": 0.2375952, "low": 0.2358101, "close": 0.2364837, "volume": 366628.0, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 0.2366195, "high": 0.2369394, "low": 0.2346396, "close": 0.2358077, "volume": 437916.0, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 0.2359433, "high": 0.2379323, "low": 0.2334236, "close": 0.23636, "volume": 2284927.0, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 0.2365205, "high": 0.2385604, "low": 0.2351994, "close": 0.2361859, "volume": 1938034.0, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 0.2362768, "high": 0.2363697, "low": 0.2343415, "close": 0.2354031, "volume": 1520689.0, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 0.2353463, "high": 0.2366188, "low": 0.2353463, "close": 0.2363352, "volume": 487375.0, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 0.236282, "high": 0.2383219, "low": 0.2355118, "close": 0.2361076, "volume": 1433116.0, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 0.236113, "high": 0.2363268, "low": 0.235, "close": 0.2353193, "volume": 718927.0, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 0.2354588, "high": 0.2383448, "low": 0.2349056, "close": 0.236949, "volume": 1544019.0, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 0.2371693, "high": 0.2379885, "low": 0.2362453, "close": 0.2368868, "volume": 1507348.0, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 0.2369209, "high": 0.2391979, "low": 0.2369208, "close": 0.2377853, "volume": 1548880.0, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 0.2378271, "high": 0.2388488, "low": 0.2367185, "close": 0.2375041, "volume": 1000685.0, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 0.2378119, "high": 0.2381107, "low": 0.2373355, "close": 0.2378354, "volume": 183803.0, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 0.2374854, "high": 0.2387135, "low": 0.2365043, "close": 0.2368451, "volume": 547484.0, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 0.2368726, "high": 0.239619, "low": 0.2352663, "close": 0.239011, "volume": 2085877.0, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 0.2390294, "high": 0.2394491, "low": 0.2368904, "close": 0.2368904, "volume": 2371694.0, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 0.2370051, "high": 0.2388751, "low": 0.2361119, "close": 0.2388284, "volume": 1738109.0, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 0.2388291, "high": 0.2412177, "low": 0.2388054, "close": 0.2408862, "volume": 1325133.0, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 0.2409126, "high": 0.2416653, "low": 0.2397297, "close": 0.239981, "volume": 1472990.0, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 0.2400539, "high": 0.2403183, "low": 0.2387167, "close": 0.2398721, "volume": 952587.0, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 0.2396945, "high": 0.2398846, "low": 0.2374801, "close": 0.2378938, "volume": 1460007.0, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 0.237946, "high": 0.2383335, "low": 0.2371636, "close": 0.2374114, "volume": 784748.0, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 0.2373862, "high": 0.2391115, "low": 0.2372575, "close": 0.2386637, "volume": 1027260.0, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 0.2386814, "high": 0.2390607, "low": 0.2374356, "close": 0.2374356, "volume": 645876.0, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 0.2372972, "high": 0.2406819, "low": 0.2371383, "close": 0.2406819, "volume": 495387.0, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 0.2407192, "high": 0.2408607, "low": 0.2393804, "close": 0.240586, "volume": 710984.0, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 0.2404549, "high": 0.241034, "low": 0.2390489, "close": 0.239392, "volume": 1368427.0, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 0.2392247, "high": 0.2406537, "low": 0.238919, "close": 0.2397106, "volume": 856442.0, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 0.2404249, "high": 0.2418512, "low": 0.2394717, "close": 0.2418512, "volume": 381884.0, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 0.2414889, "high": 0.2418685, "low": 0.2401676, "close": 0.2405098, "volume": 940336.0, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 0.2404818, "high": 0.2406337, "low": 0.2392295, "close": 0.2393898, "volume": 455021.0, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 0.2394672, "high": 0.2408108, "low": 0.2388562, "close": 0.2403593, "volume": 749721.0, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 0.2402856, "high": 0.2411838, "low": 0.2391475, "close": 0.2407135, "volume": 704418.0, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 0.2405229, "high": 0.2418232, "low": 0.2400842, "close": 0.2418232, "volume": 377136.0, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 0.2414202, "high": 0.2429032, "low": 0.240877, "close": 0.240877, "volume": 509007.0, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 0.2415384, "high": 0.2418501, "low": 0.2401676, "close": 0.2401676, "volume": 436030.0, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 0.2404828, "high": 0.2424956, "low": 0.2402885, "close": 0.2420615, "volume": 665302.0, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 0.2419978, "high": 0.2431521, "low": 0.2411794, "close": 0.2417774, "volume": 589459.0, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 0.2417492, "high": 0.2429208, "low": 0.2406967, "close": 0.2408392, "volume": 553479.0, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 0.241037, "high": 0.2435348, "low": 0.2406234, "close": 0.2431466, "volume": 962834.0, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 0.2431412, "high": 0.2440362, "low": 0.241405, "close": 0.2427419, "volume": 1110139.0, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 0.2425875, "high": 0.2465218, "low": 0.2425588, "close": 0.2455594, "volume": 1497926.0, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 0.2456563, "high": 0.2457974, "low": 0.2446253, "close": 0.244669, "volume": 949715.0, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 0.2446849, "high": 0.248, "low": 0.2445509, "close": 0.2455399, "volume": 1585260.0, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 0.2457505, "high": 0.2463628, "low": 0.2447716, "close": 0.2463628, "volume": 1144383.0, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 0.246178, "high": 0.2472834, "low": 0.2456868, "close": 0.2463777, "volume": 606449.0, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 0.2463503, "high": 0.2471739, "low": 0.2448781, "close": 0.2449993, "volume": 597725.0, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 0.2452352, "high": 0.2469692, "low": 0.2450774, "close": 0.2469692, "volume": 154378.0, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 0.2468635, "high": 0.2478713, "low": 0.2455416, "close": 0.2471398, "volume": 433245.0, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 0.2472352, "high": 0.2482687, "low": 0.2462621, "close": 0.2475499, "volume": 1349101.0, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 0.2477902, "high": 0.2478124, "low": 0.2446521, "close": 0.2447874, "volume": 1300821.0, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 0.2447825, "high": 0.2456075, "low": 0.2445945, "close": 0.2451071, "volume": 705367.0, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 0.245107, "high": 0.2456137, "low": 0.2428275, "close": 0.2435782, "volume": 693911.0, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 0.243677, "high": 0.2451933, "low": 0.2413392, "close": 0.2420861, "volume": 1827707.0, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 0.2418687, "high": 0.2467578, "low": 0.2418687, "close": 0.2464504, "volume": 1634124.0, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 0.2463873, "high": 0.2464027, "low": 0.2451286, "close": 0.2452809, "volume": 409699.0, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 0.2453204, "high": 0.2459879, "low": 0.2449411, "close": 0.2458217, "volume": 198543.0, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 0.2460997, "high": 0.2472236, "low": 0.245664, "close": 0.2465725, "volume": 217350.0, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 0.2461251, "high": 0.2462618, "low": 0.2438973, "close": 0.2440804, "volume": 446224.0, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 0.2437837, "high": 0.244951, "low": 0.2435294, "close": 0.243841, "volume": 377098.0, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 0.2435483, "high": 0.2441758, "low": 0.2420038, "close": 0.2433267, "volume": 761076.0, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 0.2433913, "high": 0.244388, "low": 0.2432351, "close": 0.2437663, "volume": 408602.0, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 0.2435049, "high": 0.2449281, "low": 0.2425587, "close": 0.2440707, "volume": 583878.0, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 0.2438354, "high": 0.244463, "low": 0.2393399, "close": 0.2397899, "volume": 1613337.0, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 0.2396329, "high": 0.2406932, "low": 0.235926, "close": 0.2389189, "volume": 2640511.0, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 0.2387689, "high": 0.241897, "low": 0.2381447, "close": 0.2409503, "volume": 1039844.0, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 0.2409096, "high": 0.2422407, "low": 0.2402951, "close": 0.2409128, "volume": 640730.0, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 0.2408158, "high": 0.2418171, "low": 0.238627, "close": 0.2390291, "volume": 847888.0, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 0.2395791, "high": 0.2400189, "low": 0.2385692, "close": 0.2397119, "volume": 828514.0, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 0.2397297, "high": 0.240771, "low": 0.2394365, "close": 0.2394934, "volume": 636820.0, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 0.2393478, "high": 0.239918, "low": 0.2330714, "close": 0.234741, "volume": 2422178.0, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 0.2346826, "high": 0.2390491, "low": 0.2344713, "close": 0.238955, "volume": 1051064.0, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 0.2388198, "high": 0.239806, "low": 0.238442, "close": 0.2398004, "volume": 330882.0, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 0.2397101, "high": 0.243697, "low": 0.2390127, "close": 0.2418919, "volume": 1557986.0, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 0.241805, "high": 0.2420702, "low": 0.2390397, "close": 0.2390937, "volume": 1585992.0, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 0.2391897, "high": 0.2418237, "low": 0.2388314, "close": 0.2412069, "volume": 1062208.0, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 0.241235, "high": 0.241235, "low": 0.2392054, "close": 0.2393823, "volume": 527394.0, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 0.2393948, "high": 0.2514839, "low": 0.2393948, "close": 0.2511941, "volume": 2312694.0, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 0.2512059, "high": 0.2565148, "low": 0.248273, "close": 0.2514861, "volume": 5298379.0, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 0.2518655, "high": 0.2598015, "low": 0.2517849, "close": 0.2566868, "volume": 4660185.0, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 0.2567607, "high": 0.259136, "low": 0.2518141, "close": 0.2541115, "volume": 4415422.0, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 0.2542219, "high": 0.2564804, "low": 0.251002, "close": 0.2517576, "volume": 2918065.0, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 0.2516277, "high": 0.2542071, "low": 0.2492412, "close": 0.2534765, "volume": 2527187.0, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 0.253503, "high": 0.2542832, "low": 0.2485252, "close": 0.2486956, "volume": 3190744.0, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 0.2486486, "high": 0.2487732, "low": 0.239879, "close": 0.2423679, "volume": 7907874.0, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 0.2421621, "high": 0.244165, "low": 0.2393939, "close": 0.2406813, "volume": 3719891.0, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 0.2403511, "high": 0.2423931, "low": 0.2374798, "close": 0.2423931, "volume": 2821299.0, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 0.2423508, "high": 0.2423508, "low": 0.2395073, "close": 0.2406761, "volume": 2341611.0, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 0.2402974, "high": 0.2447338, "low": 0.23999, "close": 0.243846, "volume": 2123125.0, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 0.24402, "high": 0.2447685, "low": 0.2425854, "close": 0.2430205, "volume": 1633453.0, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 0.2429729, "high": 0.2446339, "low": 0.2415207, "close": 0.2440899, "volume": 1225870.0, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 0.2438915, "high": 0.2438915, "low": 0.2406496, "close": 0.2409351, "volume": 1101770.0, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 0.2408376, "high": 0.2413527, "low": 0.2385786, "close": 0.2411619, "volume": 3010905.0, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 0.2409395, "high": 0.2428641, "low": 0.2408133, "close": 0.2427053, "volume": 719938.0, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 0.242886, "high": 0.2429998, "low": 0.2399379, "close": 0.240008, "volume": 728958.0, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 0.2399, "high": 0.2417408, "low": 0.2393375, "close": 0.2417408, "volume": 1118818.0, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 0.2418236, "high": 0.2421477, "low": 0.2377691, "close": 0.238119, "volume": 1037037.0, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 0.2379893, "high": 0.2410869, "low": 0.2379893, "close": 0.239923, "volume": 182190.0, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 0.2399933, "high": 0.2411838, "low": 0.2379842, "close": 0.2411838, "volume": 396520.0, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 0.2412177, "high": 0.2424276, "low": 0.2403961, "close": 0.2416716, "volume": 1114349.0, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 0.2420182, "high": 0.2421089, "low": 0.241003, "close": 0.2412967, "volume": 256459.0, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 0.2416622, "high": 0.2429292, "low": 0.2409906, "close": 0.2427911, "volume": 558227.0, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 0.242591, "high": 0.2441758, "low": 0.242591, "close": 0.2430681, "volume": 635097.0, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 0.2434795, "high": 0.2448169, "low": 0.2425714, "close": 0.2446463, "volume": 1210290.0, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 0.2449052, "high": 0.246629, "low": 0.2438449, "close": 0.2442407, "volume": 1537545.0, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 0.2446111, "high": 0.24552, "low": 0.2438693, "close": 0.2442328, "volume": 1181571.0, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 0.2444249, "high": 0.2449428, "low": 0.2436798, "close": 0.2440039, "volume": 622426.0, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 0.2442156, "high": 0.2445945, "low": 0.243183, "close": 0.2438219, "volume": 436100.0, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 0.2439876, "high": 0.2474953, "low": 0.2438268, "close": 0.2455805, "volume": 1727004.0, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 0.2452216, "high": 0.2454672, "low": 0.2422991, "close": 0.2426213, "volume": 898068.0, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 0.2429972, "high": 0.2436031, "low": 0.2416607, "close": 0.2425152, "volume": 1801512.0, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 0.2427092, "high": 0.2437481, "low": 0.2414378, "close": 0.2425051, "volume": 1341232.0, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 0.2425185, "high": 0.243019, "low": 0.2419913, "close": 0.2425105, "volume": 701175.0, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 0.2428693, "high": 0.2434168, "low": 0.2418377, "close": 0.2425381, "volume": 591259.0, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 0.2425908, "high": 0.2432608, "low": 0.2406496, "close": 0.2409102, "volume": 751156.0, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 0.2407894, "high": 0.2418412, "low": 0.2404886, "close": 0.2415402, "volume": 420917.0, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 0.2413215, "high": 0.241489, "low": 0.2404788, "close": 0.240945, "volume": 572517.0, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 0.2409041, "high": 0.2413446, "low": 0.2399383, "close": 0.2411492, "volume": 1028230.0, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 0.2412258, "high": 0.2412258, "low": 0.2383995, "close": 0.2397096, "volume": 1418958.0, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 0.239504, "high": 0.2402099, "low": 0.2393589, "close": 0.2395854, "volume": 269256.0, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 0.2395867, "high": 0.2410869, "low": 0.2394297, "close": 0.2410869, "volume": 468385.0, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 0.2411163, "high": 0.2421141, "low": 0.2402093, "close": 0.2414735, "volume": 1658479.0, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 0.2412982, "high": 0.2414488, "low": 0.2389809, "close": 0.2391454, "volume": 1569424.0, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 0.2391421, "high": 0.2409568, "low": 0.2384068, "close": 0.2406783, "volume": 1691270.0, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 0.2405484, "high": 0.2408253, "low": 0.239552, "close": 0.2401161, "volume": 992696.0, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 0.2401975, "high": 0.2405405, "low": 0.2389809, "close": 0.2390464, "volume": 683782.0, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 0.2389546, "high": 0.2401574, "low": 0.2388255, "close": 0.2397921, "volume": 1427465.0, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 0.2398237, "high": 0.2408853, "low": 0.2393877, "close": 0.240776, "volume": 558343.0, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 0.2409384, "high": 0.2409569, "low": 0.2399683, "close": 0.2405203, "volume": 594009.0, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 0.240694, "high": 0.2413636, "low": 0.2396212, "close": 0.2404937, "volume": 483646.0, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 0.2407062, "high": 0.2414906, "low": 0.240322, "close": 0.2409978, "volume": 897205.0, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 0.2411054, "high": 0.2411622, "low": 0.240096, "close": 0.2402448, "volume": 427708.0, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 0.2401323, "high": 0.24026, "low": 0.2386942, "close": 0.2388275, "volume": 1170419.0, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 0.2390144, "high": 0.2392583, "low": 0.2332522, "close": 0.2346634, "volume": 2967019.0, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 0.2346399, "high": 0.2360631, "low": 0.2339109, "close": 0.2355936, "volume": 2499380.0, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 0.2352351, "high": 0.2373883, "low": 0.23518, "close": 0.2369116, "volume": 711277.0, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 0.2369116, "high": 0.2385588, "low": 0.2366385, "close": 0.2380002, "volume": 758015.0, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 0.2377284, "high": 0.2383106, "low": 0.237288, "close": 0.2376439, "volume": 418928.0, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 0.2375231, "high": 0.2389013, "low": 0.2368397, "close": 0.2370598, "volume": 1044975.0, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 0.2372516, "high": 0.2375455, "low": 0.2354559, "close": 0.2364043, "volume": 874447.0, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 0.2363113, "high": 0.2384143, "low": 0.2360651, "close": 0.237401, "volume": 892035.0, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 0.237478, "high": 0.2377634, "low": 0.2352246, "close": 0.2357071, "volume": 901375.0, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 0.2352259, "high": 0.236991, "low": 0.2348318, "close": 0.2368693, "volume": 1114187.0, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 0.2367118, "high": 0.2371866, "low": 0.2354559, "close": 0.2354559, "volume": 307170.0, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 0.2364864, "high": 0.2364864, "low": 0.2308367, "close": 0.2318001, "volume": 3842684.0, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 0.2319755, "high": 0.2334135, "low": 0.2312289, "close": 0.2329628, "volume": 1360904.0, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 0.2332843, "high": 0.2334165, "low": 0.2255847, "close": 0.2284008, "volume": 4454214.0, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 0.2280774, "high": 0.2310389, "low": 0.2275885, "close": 0.2308873, "volume": 908646.0, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 0.2310209, "high": 0.2310209, "low": 0.2216946, "close": 0.2231875, "volume": 3881730.0, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 0.2231277, "high": 0.2245338, "low": 0.2185019, "close": 0.2222435, "volume": 3589619.0, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 0.2218682, "high": 0.2240984, "low": 0.2196811, "close": 0.2230115, "volume": 2286643.0, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 0.2228079, "high": 0.2238043, "low": 0.2222057, "close": 0.2237288, "volume": 293629.0, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 0.2236619, "high": 0.2240984, "low": 0.2209691, "close": 0.2220811, "volume": 1580079.0, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 0.2221633, "high": 0.2234212, "low": 0.2152045, "close": 0.2179662, "volume": 5333157.0, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 0.2176202, "high": 0.2202794, "low": 0.2164197, "close": 0.2196609, "volume": 879908.0, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 0.2194233, "high": 0.2198885, "low": 0.2170519, "close": 0.2170519, "volume": 716900.0, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 0.217256, "high": 0.2194823, "low": 0.2123432, "close": 0.2153949, "volume": 3672894.0, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 0.2152864, "high": 0.215822, "low": 0.2041656, "close": 0.2075532, "volume": 11019534.0, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 0.2071223, "high": 0.2099849, "low": 0.1989746, "close": 0.207978, "volume": 6305914.0, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 0.2077221, "high": 0.2151107, "low": 0.2059809, "close": 0.2135319, "volume": 1955860.0, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 0.2134088, "high": 0.2137802, "low": 0.2106827, "close": 0.2118135, "volume": 2648849.0, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 0.2118386, "high": 0.2155305, "low": 0.209669, "close": 0.2140373, "volume": 6381048.0, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 0.2137889, "high": 0.2158585, "low": 0.2118733, "close": 0.2132768, "volume": 5939334.0, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 0.21338, "high": 0.2156921, "low": 0.2122535, "close": 0.2149446, "volume": 1966794.0, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 0.2149446, "high": 0.2156078, "low": 0.2073463, "close": 0.2080231, "volume": 4487212.0, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 0.2082219, "high": 0.210879, "low": 0.2053562, "close": 0.2105212, "volume": 5365729.0, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 0.2101213, "high": 0.2126798, "low": 0.2082391, "close": 0.2100837, "volume": 4135578.0, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 0.2101205, "high": 0.2134314, "low": 0.2094871, "close": 0.2117911, "volume": 797321.0, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 0.2129935, "high": 0.2147806, "low": 0.2092276, "close": 0.2101216, "volume": 3740860.0, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 0.2101655, "high": 0.2114289, "low": 0.205606, "close": 0.2087024, "volume": 2298728.0, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 0.2085504, "high": 0.2086603, "low": 0.1987654, "close": 0.2015821, "volume": 4341781.0, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 0.2017926, "high": 0.2103124, "low": 0.2013335, "close": 0.2097213, "volume": 1648541.0, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 0.2097213, "high": 0.2119067, "low": 0.2087737, "close": 0.2107209, "volume": 817255.0, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 0.2105064, "high": 0.2112902, "low": 0.2078403, "close": 0.2090216, "volume": 693252.0, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 0.2086365, "high": 0.2098547, "low": 0.2063226, "close": 0.2069224, "volume": 587154.0, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 0.2069637, "high": 0.2075253, "low": 0.2049143, "close": 0.2068105, "volume": 444686.0, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 0.206933, "high": 0.2095887, "low": 0.206933, "close": 0.2082271, "volume": 591065.0, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 0.2088397, "high": 0.2103439, "low": 0.2076638, "close": 0.2103439, "volume": 250223.0, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 0.2103285, "high": 0.2121103, "low": 0.2095952, "close": 0.2110208, "volume": 478675.0, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 0.211053, "high": 0.2119162, "low": 0.2101028, "close": 0.2102615, "volume": 1199395.0, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 0.2103211, "high": 0.213678, "low": 0.2094556, "close": 0.2126798, "volume": 583331.0, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 0.21328, "high": 0.2137595, "low": 0.2117911, "close": 0.2124204, "volume": 148428.0, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 0.2124203, "high": 0.2184354, "low": 0.211547, "close": 0.214964, "volume": 1800865.0, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 0.2148806, "high": 0.2154901, "low": 0.2126411, "close": 0.2134801, "volume": 1268648.0, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 0.2137852, "high": 0.2137852, "low": 0.2092761, "close": 0.2104568, "volume": 1186150.0, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 0.2104568, "high": 0.2132736, "low": 0.2096292, "close": 0.2131394, "volume": 722523.0, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 0.2129546, "high": 0.2136842, "low": 0.207772, "close": 0.2079032, "volume": 841872.0, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 0.2083321, "high": 0.2086783, "low": 0.205316, "close": 0.2063774, "volume": 1247511.0, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 0.2061331, "high": 0.2095887, "low": 0.2060227, "close": 0.2075221, "volume": 1330520.0, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 0.2078467, "high": 0.2116898, "low": 0.2056521, "close": 0.2088086, "volume": 1566160.0, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 0.2086957, "high": 0.2100688, "low": 0.2012607, "close": 0.2014244, "volume": 3469131.0, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 0.2014244, "high": 0.2078789, "low": 0.1979782, "close": 0.2059447, "volume": 2715353.0, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 0.2055312, "high": 0.2068517, "low": 0.1984614, "close": 0.1986993, "volume": 1026962.0, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 0.1996681, "high": 0.2018122, "low": 0.1975536, "close": 0.2007247, "volume": 1151489.0, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 0.2007247, "high": 0.2049103, "low": 0.1998251, "close": 0.2022633, "volume": 1055153.0, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 0.2024151, "high": 0.2080074, "low": 0.2010081, "close": 0.2070736, "volume": 1580067.0, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 0.2073222, "high": 0.2074379, "low": 0.2051461, "close": 0.206103, "volume": 292913.0, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 0.2058326, "high": 0.2067033, "low": 0.2021384, "close": 0.2027013, "volume": 689951.0, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 0.2028366, "high": 0.2039968, "low": 0.2017642, "close": 0.2038006, "volume": 300532.0, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 0.2032859, "high": 0.2137, "low": 0.2032859, "close": 0.2092046, "volume": 2539395.0, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 0.2092046, "high": 0.2118249, "low": 0.2063049, "close": 0.2110949, "volume": 630328.0, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 0.211373, "high": 0.2145072, "low": 0.2090154, "close": 0.2122796, "volume": 1652487.0, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 0.2120923, "high": 0.2128542, "low": 0.2089225, "close": 0.2093734, "volume": 184378.0, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 0.2098685, "high": 0.2108515, "low": 0.2086439, "close": 0.2104052, "volume": 68115.0, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 0.2109911, "high": 0.2111513, "low": 0.2082608, "close": 0.2100981, "volume": 98614.0, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 0.2101515, "high": 0.2105281, "low": 0.2072685, "close": 0.2081743, "volume": 261446.0, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 0.2083354, "high": 0.2100981, "low": 0.2071736, "close": 0.2098487, "volume": 250809.0, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 0.2098846, "high": 0.212447, "low": 0.2094871, "close": 0.2109164, "volume": 255713.0, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 0.2109911, "high": 0.2117068, "low": 0.2104586, "close": 0.2110246, "volume": 212632.0, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 0.211049, "high": 0.2155193, "low": 0.211049, "close": 0.2152249, "volume": 804100.0, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 0.2151018, "high": 0.2285215, "low": 0.2141888, "close": 0.222211, "volume": 3764308.0, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 0.2221804, "high": 0.2223706, "low": 0.2172763, "close": 0.2198845, "volume": 963301.0, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 0.2196901, "high": 0.2251224, "low": 0.2185956, "close": 0.2200081, "volume": 1851943.0, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 0.2202826, "high": 0.223913, "low": 0.2190582, "close": 0.222474, "volume": 320281.0, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 0.2220739, "high": 0.2303424, "low": 0.2212499, "close": 0.2261512, "volume": 1672056.0, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 0.2264465, "high": 0.2290291, "low": 0.2223432, "close": 0.2245011, "volume": 2025056.0, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 0.2245306, "high": 0.2258704, "low": 0.2230784, "close": 0.2250485, "volume": 244274.0, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 0.2248894, "high": 0.2258, "low": 0.2227994, "close": 0.2245825, "volume": 490205.0, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 0.2241277, "high": 0.2246193, "low": 0.2201494, "close": 0.2209772, "volume": 623498.0, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 0.221117, "high": 0.2237189, "low": 0.2198522, "close": 0.223429, "volume": 2179846.0, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 0.2236191, "high": 0.2249934, "low": 0.2229998, "close": 0.2243366, "volume": 988296.0, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 0.2245075, "high": 0.2261158, "low": 0.2233337, "close": 0.2249156, "volume": 1552080.0, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 0.2253517, "high": 0.2259772, "low": 0.2237924, "close": 0.2247836, "volume": 1672887.0, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 0.2246249, "high": 0.2256456, "low": 0.2227031, "close": 0.2234043, "volume": 779203.0, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 0.223567, "high": 0.2248325, "low": 0.2222646, "close": 0.2244158, "volume": 933687.0, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 0.2246269, "high": 0.2248115, "low": 0.2231843, "close": 0.2234162, "volume": 665795.0, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 0.22376, "high": 0.2273078, "low": 0.2224865, "close": 0.2228774, "volume": 2798145.0, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 0.2227484, "high": 0.2248898, "low": 0.2221634, "close": 0.2227164, "volume": 1547579.0, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 0.2225261, "high": 0.2235894, "low": 0.2199438, "close": 0.2207152, "volume": 1584532.0, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 0.2208412, "high": 0.2209656, "low": 0.2176148, "close": 0.2185467, "volume": 845107.0, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 0.2189544, "high": 0.2207352, "low": 0.2181374, "close": 0.2195139, "volume": 1834726.0, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 0.2194907, "high": 0.2228067, "low": 0.2193435, "close": 0.2225623, "volume": 1604069.0, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 0.2225165, "high": 0.2239562, "low": 0.2218408, "close": 0.2234281, "volume": 1587656.0, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 0.223531, "high": 0.223531, "low": 0.2200451, "close": 0.2202973, "volume": 1644606.0, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 0.2202702, "high": 0.2211461, "low": 0.2193358, "close": 0.2198813, "volume": 1657318.0, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 0.2199289, "high": 0.2250249, "low": 0.2199289, "close": 0.2237881, "volume": 3028831.0, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 0.2240655, "high": 0.2243315, "low": 0.2219728, "close": 0.2230619, "volume": 1386810.0, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 0.2232163, "high": 0.2238132, "low": 0.2224387, "close": 0.2228933, "volume": 136747.0, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 0.2220739, "high": 0.2227652, "low": 0.2212499, "close": 0.2217832, "volume": 161827.0, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 0.221699, "high": 0.2234999, "low": 0.221517, "close": 0.2234999, "volume": 791492.0, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 0.2235, "high": 0.2245946, "low": 0.2218682, "close": 0.2232752, "volume": 251943.0, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 0.2232757, "high": 0.2263157, "low": 0.2226886, "close": 0.2245158, "volume": 1286747.0, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 0.2245061, "high": 0.2289144, "low": 0.224371, "close": 0.2261182, "volume": 5393863.0, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 0.2261815, "high": 0.2273533, "low": 0.2232699, "close": 0.2238113, "volume": 3708271.0, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 0.2240692, "high": 0.2241879, "low": 0.2227121, "close": 0.2232166, "volume": 739092.0, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 0.2235882, "high": 0.2245306, "low": 0.2220407, "close": 0.2224135, "volume": 257153.0, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 0.2222927, "high": 0.2229, "low": 0.221258, "close": 0.221258, "volume": 167024.0, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 0.2212579, "high": 0.2212579, "low": 0.2184387, "close": 0.2201174, "volume": 259928.0, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 0.2204884, "high": 0.2213437, "low": 0.2187162, "close": 0.2187162, "volume": 110822.0, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 0.2188377, "high": 0.222187, "low": 0.2188377, "close": 0.2208547, "volume": 703092.0, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 0.2207636, "high": 0.2236841, "low": 0.2193358, "close": 0.2193358, "volume": 539439.0, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 0.2195779, "high": 0.219682, "low": 0.2036236, "close": 0.2037764, "volume": 2380718.0, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 0.203615, "high": 0.2071349, "low": 0.2, "close": 0.2020242, "volume": 3016364.0, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 0.2017757, "high": 0.204655, "low": 0.1966, "close": 0.2039018, "volume": 1993613.0, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 0.2036148, "high": 0.2043632, "low": 0.2018877, "close": 0.2028014, "volume": 318644.0, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 0.2028014, "high": 0.2065976, "low": 0.2005263, "close": 0.2061773, "volume": 1312865.0, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 0.2061773, "high": 0.2097368, "low": 0.2061772, "close": 0.2088217, "volume": 432228.0, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 0.2087043, "high": 0.2087043, "low": 0.2058138, "close": 0.2069, "volume": 242255.0, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 0.2063968, "high": 0.2084527, "low": 0.2060621, "close": 0.2082041, "volume": 164273.0, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 0.2073099, "high": 0.2083755, "low": 0.2059809, "close": 0.2070712, "volume": 285478.0, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 0.2070712, "high": 0.2085051, "low": 0.2068776, "close": 0.2075947, "volume": 111112.0, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 0.2069588, "high": 0.2090501, "low": 0.2068826, "close": 0.2078769, "volume": 419510.0, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 0.2083119, "high": 0.2121131, "low": 0.2081959, "close": 0.2116794, "volume": 727134.0, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 0.2114561, "high": 0.2132241, "low": 0.2098275, "close": 0.2100622, "volume": 1749582.0, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 0.2104026, "high": 0.2108272, "low": 0.2094871, "close": 0.2103833, "volume": 1101375.0, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 0.2103833, "high": 0.2103893, "low": 0.2077435, "close": 0.209128, "volume": 1682051.0, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 0.2094401, "high": 0.2124797, "low": 0.2080316, "close": 0.2114513, "volume": 2370325.0, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 0.2115495, "high": 0.2116345, "low": 0.2072691, "close": 0.210421, "volume": 2182880.0, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 0.2104328, "high": 0.2119374, "low": 0.2096836, "close": 0.2097166, "volume": 788868.0, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 0.2098787, "high": 0.2123954, "low": 0.2094871, "close": 0.2114576, "volume": 370619.0, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 0.211082, "high": 0.2125284, "low": 0.2108913, "close": 0.211272, "volume": 1840301.0, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 0.2110577, "high": 0.2115113, "low": 0.2089635, "close": 0.2090751, "volume": 1155027.0, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 0.2092849, "high": 0.2110547, "low": 0.2091027, "close": 0.2109655, "volume": 974160.0, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 0.2111016, "high": 0.2111121, "low": 0.2075742, "close": 0.20774, "volume": 1124313.0, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 0.2081219, "high": 0.2092699, "low": 0.2040292, "close": 0.2079984, "volume": 3031137.0, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 0.2083782, "high": 0.2110791, "low": 0.2076829, "close": 0.2103517, "volume": 1017233.0, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 0.2103406, "high": 0.2111133, "low": 0.2091553, "close": 0.2093785, "volume": 676895.0, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 0.2090647, "high": 0.2090846, "low": 0.2068254, "close": 0.2079539, "volume": 1895223.0, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 0.2077511, "high": 0.2085984, "low": 0.207088, "close": 0.2072373, "volume": 1312852.0, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 0.2071224, "high": 0.2094303, "low": 0.2065615, "close": 0.207896, "volume": 1467726.0, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 0.207459, "high": 0.2078875, "low": 0.2056811, "close": 0.2063978, "volume": 1006590.0, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 0.2061292, "high": 0.2085459, "low": 0.2053816, "close": 0.2070896, "volume": 1979003.0, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 0.2070716, "high": 0.2126274, "low": 0.2054649, "close": 0.2096128, "volume": 4436337.0, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 0.2095554, "high": 0.2103483, "low": 0.2082522, "close": 0.2087565, "volume": 2123179.0, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 0.2085393, "high": 0.2098852, "low": 0.207789, "close": 0.2085441, "volume": 701117.0, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 0.2086758, "high": 0.2103846, "low": 0.2077594, "close": 0.2095269, "volume": 1467886.0, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 0.2098461, "high": 0.2098461, "low": 0.2066441, "close": 0.2090163, "volume": 1836970.0, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 0.2083924, "high": 0.2086218, "low": 0.2059809, "close": 0.2086218, "volume": 556439.0, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 0.208738, "high": 0.2097429, "low": 0.2082307, "close": 0.2088234, "volume": 636239.0, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 0.2093022, "high": 0.2101515, "low": 0.2074, "close": 0.2082819, "volume": 1343670.0, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 0.2082411, "high": 0.2088821, "low": 0.2054139, "close": 0.20718, "volume": 1664263.0, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 0.2071778, "high": 0.2077435, "low": 0.205, "close": 0.2059029, "volume": 302486.0, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 0.205, "high": 0.205277, "low": 0.2024576, "close": 0.2035989, "volume": 572542.0, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 0.2034093, "high": 0.2059375, "low": 0.203297, "close": 0.2053716, "volume": 81892.0, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 0.2047714, "high": 0.205135, "low": 0.2031578, "close": 0.2043021, "volume": 187651.0, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 0.2047023, "high": 0.2058796, "low": 0.2042004, "close": 0.2044016, "volume": 169438.0, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 0.2041766, "high": 0.2055, "low": 0.2035469, "close": 0.2038734, "volume": 128757.0, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 0.2037344, "high": 0.2043846, "low": 0.1948013, "close": 0.1974741, "volume": 1702915.0, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 0.1974072, "high": 0.1991066, "low": 0.1940966, "close": 0.196875, "volume": 1368838.0, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 0.196875, "high": 0.2061, "low": 0.1967262, "close": 0.2043234, "volume": 1493038.0, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 0.2043767, "high": 0.2057803, "low": 0.2023093, "close": 0.2029985, "volume": 252684.0, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 0.2035384, "high": 0.2046861, "low": 0.2031603, "close": 0.2044413, "volume": 82705.0, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 0.2048126, "high": 0.2073342, "low": 0.2048126, "close": 0.2058045, "volume": 497281.0, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 0.2060769, "high": 0.2061332, "low": 0.20466, "close": 0.2052551, "volume": 522921.0, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 0.2053544, "high": 0.2069369, "low": 0.2048816, "close": 0.2065775, "volume": 525196.0, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 0.2066873, "high": 0.2075187, "low": 0.2059642, "close": 0.2073778, "volume": 270293.0, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 0.2077435, "high": 0.2087499, "low": 0.2054139, "close": 0.2059979, "volume": 908079.0, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 0.206353, "high": 0.2077097, "low": 0.2058303, "close": 0.2063246, "volume": 791471.0, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 0.2066129, "high": 0.2069642, "low": 0.2060769, "close": 0.2062329, "volume": 328443.0, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 0.2057772, "high": 0.2071068, "low": 0.2056212, "close": 0.2065256, "volume": 399164.0, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 0.2065256, "high": 0.2088189, "low": 0.2065256, "close": 0.2078475, "volume": 1150707.0, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 0.2078848, "high": 0.2080699, "low": 0.2065048, "close": 0.2065526, "volume": 108618.0, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 0.2070964, "high": 0.208738, "low": 0.2039927, "close": 0.2039927, "volume": 265473.0, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 0.2041781, "high": 0.205123, "low": 0.2029427, "close": 0.205123, "volume": 316095.0, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 0.2046976, "high": 0.2071114, "low": 0.2032754, "close": 0.2070223, "volume": 171773.0, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 0.2071846, "high": 0.2089293, "low": 0.2060769, "close": 0.2088476, "volume": 310516.0, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 0.2089216, "high": 0.2092061, "low": 0.207221, "close": 0.2084042, "volume": 259889.0, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 0.2086153, "high": 0.2086153, "low": 0.2064498, "close": 0.2070106, "volume": 85822.0, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 0.2069225, "high": 0.2072395, "low": 0.206378, "close": 0.2067041, "volume": 33119.0, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 0.2068541, "high": 0.2078847, "low": 0.2068541, "close": 0.2078847, "volume": 31418.0, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 0.2078132, "high": 0.2086491, "low": 0.2061428, "close": 0.2062819, "volume": 176153.0, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 0.2060769, "high": 0.2065522, "low": 0.2054339, "close": 0.2059555, "volume": 83439.0, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 0.2059318, "high": 0.2068532, "low": 0.2059093, "close": 0.2060086, "volume": 205916.0, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 0.2068389, "high": 0.2073564, "low": 0.2041622, "close": 0.2042766, "volume": 237899.0, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 0.2044233, "high": 0.2065174, "low": 0.2044233, "close": 0.2057927, "volume": 191440.0, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 0.2062389, "high": 0.2064105, "low": 0.2052307, "close": 0.2061435, "volume": 552969.0, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 0.2063992, "high": 0.2063992, "low": 0.2042491, "close": 0.2056903, "volume": 993593.0, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 0.2051917, "high": 0.205633, "low": 0.2034431, "close": 0.2043846, "volume": 903037.0, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 0.2042333, "high": 0.2062254, "low": 0.2013712, "close": 0.2022225, "volume": 400838.0, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 0.2021242, "high": 0.204, "low": 0.2017243, "close": 0.2039235, "volume": 219683.0, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 0.2039235, "high": 0.204007, "low": 0.2007601, "close": 0.2018461, "volume": 204701.0, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 0.2017991, "high": 0.2024151, "low": 0.2009283, "close": 0.2016587, "volume": 83417.0, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 0.2016587, "high": 0.202894, "low": 0.201111, "close": 0.2011686, "volume": 39607.0, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 0.201426, "high": 0.2024151, "low": 0.2008064, "close": 0.2019271, "volume": 32537.0, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 0.2015244, "high": 0.2025912, "low": 0.2003629, "close": 0.2008753, "volume": 174476.0, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 0.2005, "high": 0.2031787, "low": 0.2004166, "close": 0.2031787, "volume": 45909.0, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 0.2027839, "high": 0.2038882, "low": 0.2026923, "close": 0.2026923, "volume": 31495.0, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 0.2028239, "high": 0.2028239, "low": 0.1995955, "close": 0.1995955, "volume": 308666.0, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 0.1995955, "high": 0.2015662, "low": 0.19862, "close": 0.1999303, "volume": 327051.0, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 0.2003998, "high": 0.201701, "low": 0.1988852, "close": 0.2016774, "volume": 874708.0, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 0.2017362, "high": 0.2022278, "low": 0.2003835, "close": 0.2011994, "volume": 612378.0, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 0.2005616, "high": 0.2017636, "low": 0.2005616, "close": 0.2017636, "volume": 238003.0, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 0.2016756, "high": 0.2019026, "low": 0.2015052, "close": 0.2017808, "volume": 90379.0, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 0.2018757, "high": 0.2018757, "low": 0.2008383, "close": 0.2015478, "volume": 1020828.0, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 0.2015778, "high": 0.2018858, "low": 0.1999492, "close": 0.2003248, "volume": 120594.0, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 0.2012115, "high": 0.201577, "low": 0.1991747, "close": 0.1999829, "volume": 1234225.0, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 0.1997002, "high": 0.2014123, "low": 0.1992252, "close": 0.2001989, "volume": 1276078.0, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 0.2004182, "high": 0.2015129, "low": 0.1998752, "close": 0.2007367, "volume": 224665.0, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 0.2003213, "high": 0.2003213, "low": 0.1993379, "close": 0.2, "volume": 662455.0, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 0.199991, "high": 0.2026923, "low": 0.1998793, "close": 0.2015796, "volume": 749347.0, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 0.2015992, "high": 0.2019437, "low": 0.1999106, "close": 0.200135, "volume": 464568.0, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 0.2000999, "high": 0.2024285, "low": 0.1999, "close": 0.2003651, "volume": 1254119.0, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 0.2000518, "high": 0.2002103, "low": 0.1975259, "close": 0.1985716, "volume": 520829.0, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 0.1983599, "high": 0.1989777, "low": 0.197727, "close": 0.1978116, "volume": 104312.0, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 0.1978116, "high": 0.1998506, "low": 0.1973698, "close": 0.1975358, "volume": 126600.0, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 0.1974715, "high": 0.1987485, "low": 0.1965964, "close": 0.1978236, "volume": 237253.0, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 0.1979, "high": 0.1998867, "low": 0.197263, "close": 0.199358, "volume": 69446.0, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 0.199015, "high": 0.1997711, "low": 0.1979743, "close": 0.1984238, "volume": 282073.0, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 0.1989783, "high": 0.2004245, "low": 0.1988659, "close": 0.1998509, "volume": 285440.0, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 0.1999708, "high": 0.2005714, "low": 0.1994791, "close": 0.1995943, "volume": 125958.0, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 0.1993836, "high": 0.1994748, "low": 0.1978742, "close": 0.1979505, "volume": 223345.0, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 0.1979836, "high": 0.1986177, "low": 0.1962361, "close": 0.1964737, "volume": 237720.0, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 0.1964685, "high": 0.1982256, "low": 0.1947238, "close": 0.1973375, "volume": 584247.0, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 0.1973375, "high": 0.1985054, "low": 0.1961, "close": 0.1968352, "volume": 134686.0, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 0.1973797, "high": 0.1986407, "low": 0.1973769, "close": 0.1982368, "volume": 90278.0, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 0.1979528, "high": 0.199709, "low": 0.1977587, "close": 0.1994397, "volume": 134988.0, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 0.1997344, "high": 0.2008524, "low": 0.1997344, "close": 0.1999808, "volume": 389936.0, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 0.1999808, "high": 0.2001024, "low": 0.1986785, "close": 0.1995011, "volume": 45757.0, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 0.1999414, "high": 0.2005714, "low": 0.1990758, "close": 0.2005714, "volume": 133972.0, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 0.2003912, "high": 0.2006972, "low": 0.2002703, "close": 0.2006972, "volume": 109140.0, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 0.2005191, "high": 0.2005942, "low": 0.2000221, "close": 0.2005183, "volume": 6287.0, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 0.2003941, "high": 0.2006349, "low": 0.1997958, "close": 0.2002623, "volume": 70198.0, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 0.2007821, "high": 0.2022357, "low": 0.1994638, "close": 0.2019427, "volume": 257685.0, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 0.2017368, "high": 0.2017368, "low": 0.2006262, "close": 0.2015007, "volume": 54043.0, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 0.2016396, "high": 0.2029693, "low": 0.2003835, "close": 0.2008583, "volume": 76447.0, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 0.2011005, "high": 0.2041107, "low": 0.2009421, "close": 0.2024615, "volume": 308415.0, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 0.2027207, "high": 0.2029985, "low": 0.2014346, "close": 0.2021795, "volume": 105604.0, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 0.2021943, "high": 0.2021943, "low": 0.1988066, "close": 0.1995801, "volume": 153914.0, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 0.1999, "high": 0.2004736, "low": 0.1982467, "close": 0.1995444, "volume": 236852.0, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 0.19894, "high": 0.1992996, "low": 0.1974715, "close": 0.1975401, "volume": 514083.0, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 0.1973698, "high": 0.1986922, "low": 0.196939, "close": 0.1972378, "volume": 226674.0, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 0.1971455, "high": 0.1981538, "low": 0.1964575, "close": 0.196525, "volume": 74588.0, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 0.1963659, "high": 0.1968041, "low": 0.195, "close": 0.1962464, "volume": 154564.0, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 0.1963573, "high": 0.196875, "low": 0.1957021, "close": 0.1963922, "volume": 1707511.0, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 0.1959428, "high": 0.1973342, "low": 0.1955234, "close": 0.1971594, "volume": 123310.0, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 0.1972499, "high": 0.1987321, "low": 0.1972499, "close": 0.1986407, "volume": 68594.0, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 0.198712, "high": 0.2005632, "low": 0.1977746, "close": 0.2000999, "volume": 152852.0, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 0.2003631, "high": 0.2025009, "low": 0.2000302, "close": 0.2019515, "volume": 407924.0, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 0.2019344, "high": 0.2026202, "low": 0.201649, "close": 0.2021906, "volume": 78364.0, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 0.202632, "high": 0.2037881, "low": 0.2022161, "close": 0.2037881, "volume": 225243.0, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 0.2038006, "high": 0.204682, "low": 0.2033132, "close": 0.2033132, "volume": 92631.0, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 0.2034886, "high": 0.2036018, "low": 0.2023097, "close": 0.2026013, "volume": 43247.0, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 0.2026282, "high": 0.2034027, "low": 0.2026282, "close": 0.2026591, "volume": 4328.0, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 0.2020089, "high": 0.2020089, "low": 0.2006297, "close": 0.2011451, "volume": 134294.0, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 0.201452, "high": 0.2015588, "low": 0.1997102, "close": 0.2003912, "volume": 182269.0, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 0.2004, "high": 0.2012056, "low": 0.2004, "close": 0.2006119, "volume": 27134.0, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 0.2012057, "high": 0.2014495, "low": 0.1995901, "close": 0.1995901, "volume": 52997.0, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 0.2000462, "high": 0.2007607, "low": 0.19999, "close": 0.2001943, "volume": 18096.0, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 0.2002943, "high": 0.2029667, "low": 0.2002412, "close": 0.2020083, "volume": 85437.0, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 0.201461, "high": 0.2022189, "low": 0.2005714, "close": 0.2007562, "volume": 36350.0, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 0.2004862, "high": 0.2006887, "low": 0.1997102, "close": 0.2000999, "volume": 135741.0, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 0.2006204, "high": 0.202002, "low": 0.2002979, "close": 0.2005112, "volume": 189543.0, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 0.2010504, "high": 0.2029, "low": 0.1999492, "close": 0.202068, "volume": 153524.0, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 0.2022442, "high": 0.2027259, "low": 0.2014, "close": 0.2023738, "volume": 98976.0, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 0.2025578, "high": 0.205686, "low": 0.2025578, "close": 0.205218, "volume": 295314.0, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 0.2055924, "high": 0.2058296, "low": 0.2031578, "close": 0.2031578, "volume": 183421.0, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 0.203481, "high": 0.2035184, "low": 0.2017449, "close": 0.2023062, "volume": 74490.0, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 0.2024489, "high": 0.2034873, "low": 0.2024489, "close": 0.2034463, "volume": 30806.0, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 0.203597, "high": 0.2044408, "low": 0.2031015, "close": 0.2038957, "volume": 127181.0, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 0.2043071, "high": 0.2044786, "low": 0.2029427, "close": 0.2040919, "volume": 50007.0, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 0.2041029, "high": 0.2051292, "low": 0.203313, "close": 0.2033965, "volume": 124024.0, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 0.2034017, "high": 0.2042079, "low": 0.2025962, "close": 0.2042079, "volume": 67847.0, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 0.2042079, "high": 0.2043351, "low": 0.2018511, "close": 0.2023011, "volume": 67626.0, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 0.2024784, "high": 0.2026918, "low": 0.2020334, "close": 0.2025115, "volume": 47000.0, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 0.202671, "high": 0.2030893, "low": 0.2025582, "close": 0.2025582, "volume": 14000.0, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 0.2021308, "high": 0.2033932, "low": 0.2021308, "close": 0.2032819, "volume": 27414.0, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 0.2034205, "high": 0.2034229, "low": 0.2031047, "close": 0.2033646, "volume": 11347.0, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 0.2032884, "high": 0.2057878, "low": 0.2032564, "close": 0.2057878, "volume": 164777.0, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 0.2057894, "high": 0.2072367, "low": 0.2056207, "close": 0.2065382, "volume": 229097.0, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 0.206595, "high": 0.206595, "low": 0.2057459, "close": 0.2062393, "volume": 143685.0, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 0.2059778, "high": 0.2153509, "low": 0.205897, "close": 0.2130355, "volume": 2451341.0, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 0.2131112, "high": 0.2179236, "low": 0.2127926, "close": 0.2169472, "volume": 2107595.0, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 0.2171567, "high": 0.2172355, "low": 0.2127145, "close": 0.2131304, "volume": 410879.0, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 0.2139867, "high": 0.2164971, "low": 0.213097, "close": 0.2131599, "volume": 1885966.0, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 0.2132933, "high": 0.2148655, "low": 0.211439, "close": 0.2130918, "volume": 398357.0, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 0.2132736, "high": 0.2150321, "low": 0.2129376, "close": 0.2150321, "volume": 160738.0, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 0.2151057, "high": 0.2165082, "low": 0.2142333, "close": 0.2155, "volume": 352106.0, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 0.2155728, "high": 0.2192754, "low": 0.2150314, "close": 0.2177794, "volume": 670114.0, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 0.2176611, "high": 0.2179558, "low": 0.2160662, "close": 0.2168502, "volume": 554550.0, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 0.2169646, "high": 0.2194008, "low": 0.2169645, "close": 0.2181339, "volume": 466421.0, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 0.218235, "high": 0.2185349, "low": 0.2165044, "close": 0.217771, "volume": 184699.0, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 0.2178833, "high": 0.2251138, "low": 0.2171609, "close": 0.22428, "volume": 1248200.0, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 0.2238116, "high": 0.2238116, "low": 0.2182034, "close": 0.2204692, "volume": 1751503.0, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 0.2202252, "high": 0.2231636, "low": 0.2195306, "close": 0.2230912, "volume": 954061.0, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 0.2228912, "high": 0.2232841, "low": 0.2194209, "close": 0.2204102, "volume": 384638.0, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 0.2204407, "high": 0.2227845, "low": 0.2204354, "close": 0.2204354, "volume": 116624.0, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 0.2205141, "high": 0.2208837, "low": 0.2191739, "close": 0.2195515, "volume": 88706.0, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 0.2193115, "high": 0.2197769, "low": 0.2159857, "close": 0.2166266, "volume": 436451.0, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 0.2172651, "high": 0.2176707, "low": 0.2160699, "close": 0.2172623, "volume": 48990.0, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 0.2168375, "high": 0.2184354, "low": 0.2168375, "close": 0.217857, "volume": 69013.0, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 0.2170947, "high": 0.2185354, "low": 0.2169842, "close": 0.2180733, "volume": 86406.0, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 0.2175884, "high": 0.2187, "low": 0.2175884, "close": 0.218109, "volume": 92970.0, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 0.2182047, "high": 0.2182047, "low": 0.2151738, "close": 0.2160002, "volume": 310536.0, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 0.2163081, "high": 0.2185874, "low": 0.2163081, "close": 0.218109, "volume": 155448.0, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 0.217088, "high": 0.217088, "low": 0.2158452, "close": 0.216108, "volume": 63114.0, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 0.2164063, "high": 0.2176213, "low": 0.2152715, "close": 0.2176213, "volume": 50701.0, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 0.2174384, "high": 0.2185354, "low": 0.2165308, "close": 0.217949, "volume": 275172.0, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 0.2182261, "high": 0.2207268, "low": 0.2179132, "close": 0.2181319, "volume": 202503.0, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 0.2195073, "high": 0.2245574, "low": 0.2194625, "close": 0.2233324, "volume": 1938237.0, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 0.2235532, "high": 0.2236507, "low": 0.2213572, "close": 0.2219096, "volume": 187810.0, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 0.2224112, "high": 0.225, "low": 0.2207159, "close": 0.224074, "volume": 473706.0, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 0.2240185, "high": 0.2247004, "low": 0.2223432, "close": 0.2234252, "volume": 395010.0, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 0.2238788, "high": 0.2241536, "low": 0.2216326, "close": 0.2232322, "volume": 118488.0, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 0.2236118, "high": 0.2247465, "low": 0.2233815, "close": 0.2238905, "volume": 194785.0, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 0.2248123, "high": 0.2248231, "low": 0.2218424, "close": 0.2224231, "volume": 329672.0, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 0.2221988, "high": 0.2230786, "low": 0.2207127, "close": 0.2222609, "volume": 338268.0, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 0.2222987, "high": 0.2232324, "low": 0.2215405, "close": 0.2215405, "volume": 55611.0, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 0.2216108, "high": 0.2228784, "low": 0.2169084, "close": 0.2189144, "volume": 622738.0, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 0.218418, "high": 0.2201257, "low": 0.2156132, "close": 0.2169915, "volume": 360814.0, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 0.2169915, "high": 0.2181909, "low": 0.2158452, "close": 0.2180341, "volume": 165420.0, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 0.2182784, "high": 0.219156, "low": 0.217911, "close": 0.217911, "volume": 51919.0, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 0.2176326, "high": 0.2191785, "low": 0.2171531, "close": 0.218866, "volume": 41989.0, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 0.2186764, "high": 0.21924, "low": 0.2181909, "close": 0.2190306, "volume": 27198.0, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 0.2190307, "high": 0.2201257, "low": 0.2189216, "close": 0.2201257, "volume": 27178.0, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 0.219574, "high": 0.2200627, "low": 0.2189803, "close": 0.2199009, "volume": 197479.0, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 0.2196905, "high": 0.2196905, "low": 0.2176326, "close": 0.2177088, "volume": 98474.0, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 0.217946, "high": 0.2199676, "low": 0.217946, "close": 0.2189715, "volume": 162472.0, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 0.2185907, "high": 0.2185907, "low": 0.2166043, "close": 0.2175672, "volume": 103157.0, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 0.2171914, "high": 0.2192112, "low": 0.2171502, "close": 0.21825, "volume": 54205.0, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 0.2187906, "high": 0.2220394, "low": 0.2187906, "close": 0.2212893, "volume": 238301.0, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 0.2209281, "high": 0.2226056, "low": 0.2198742, "close": 0.2216749, "volume": 173520.0, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 0.2219138, "high": 0.2240079, "low": 0.2211277, "close": 0.2233883, "volume": 358007.0, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 0.2231095, "high": 0.2242841, "low": 0.2212963, "close": 0.2217098, "volume": 303761.0, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 0.2218295, "high": 0.2220398, "low": 0.2194818, "close": 0.2197722, "volume": 244055.0, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 0.2200806, "high": 0.2213437, "low": 0.2196247, "close": 0.2210287, "volume": 113191.0, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 0.2212508, "high": 0.2242105, "low": 0.22008, "close": 0.2234252, "volume": 588051.0, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 0.223503, "high": 0.2265233, "low": 0.2222111, "close": 0.2239638, "volume": 1080669.0, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 0.2236773, "high": 0.2241518, "low": 0.2222564, "close": 0.2227999, "volume": 323244.0, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 0.2231696, "high": 0.224012, "low": 0.2214336, "close": 0.2214336, "volume": 332673.0, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 0.2213936, "high": 0.2217207, "low": 0.2182417, "close": 0.2192694, "volume": 576217.0, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 0.21903, "high": 0.2209997, "low": 0.21903, "close": 0.2203386, "volume": 251340.0, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 0.2204947, "high": 0.221809, "low": 0.2195736, "close": 0.2215812, "volume": 164129.0, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 0.2215812, "high": 0.2216195, "low": 0.2183954, "close": 0.2187552, "volume": 221887.0, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 0.2187552, "high": 0.2268978, "low": 0.2176874, "close": 0.2210082, "volume": 2243865.0, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 0.2207705, "high": 0.221063, "low": 0.2190767, "close": 0.2195097, "volume": 328727.0, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 0.2190057, "high": 0.2190057, "low": 0.2160699, "close": 0.2166083, "volume": 324874.0, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 0.2160001, "high": 0.2163089, "low": 0.2125022, "close": 0.2158316, "volume": 512162.0, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 0.216309, "high": 0.2168609, "low": 0.2157303, "close": 0.2165737, "volume": 78596.0, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 0.2162114, "high": 0.2162114, "low": 0.2140403, "close": 0.2154134, "volume": 39505.0, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 0.215179, "high": 0.216355, "low": 0.2147646, "close": 0.216355, "volume": 84452.0, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 0.2161033, "high": 0.2168986, "low": 0.2144029, "close": 0.2149215, "volume": 247391.0, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 0.2149215, "high": 0.2169424, "low": 0.2149215, "close": 0.2161394, "volume": 378347.0, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 0.2163675, "high": 0.2163675, "low": 0.2143397, "close": 0.2152324, "volume": 55488.0, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 0.2143071, "high": 0.2163157, "low": 0.2126614, "close": 0.2158549, "volume": 994878.0, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 0.2150924, "high": 0.2183849, "low": 0.2141815, "close": 0.2181479, "volume": 590787.0, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 0.2181271, "high": 0.2364197, "low": 0.2180984, "close": 0.2310011, "volume": 6409676.0, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 0.2310357, "high": 0.2327318, "low": 0.2186431, "close": 0.2206896, "volume": 3790038.0, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 0.2207896, "high": 0.22257, "low": 0.2160699, "close": 0.2224254, "volume": 1468432.0, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 0.2223633, "high": 0.2316216, "low": 0.2221109, "close": 0.2278139, "volume": 3047177.0, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 0.2280896, "high": 0.23176, "low": 0.225066, "close": 0.2293586, "volume": 1604785.0, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 0.2294146, "high": 0.230115, "low": 0.2270853, "close": 0.2295147, "volume": 941049.0, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 0.2296751, "high": 0.2308878, "low": 0.2261927, "close": 0.2305812, "volume": 505071.0, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 0.2301991, "high": 0.2467291, "low": 0.2281999, "close": 0.2389829, "volume": 12171841.0, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 0.238664, "high": 0.2428445, "low": 0.235846, "close": 0.2374335, "volume": 3348685.0, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 0.2381081, "high": 0.2430497, "low": 0.235, "close": 0.2425766, "volume": 1717249.0, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 0.2425859, "high": 0.2487616, "low": 0.2401676, "close": 0.2411794, "volume": 3003059.0, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 0.2417124, "high": 0.2489383, "low": 0.2395073, "close": 0.2435858, "volume": 2790388.0, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 0.2433649, "high": 0.2446142, "low": 0.2379842, "close": 0.2400528, "volume": 1114345.0, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 0.2399332, "high": 0.2414882, "low": 0.2380183, "close": 0.2400799, "volume": 466541.0, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 0.2405801, "high": 0.243, "low": 0.2383239, "close": 0.2422786, "volume": 747943.0, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 0.2421789, "high": 0.2421789, "low": 0.2372858, "close": 0.237981, "volume": 614933.0, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 0.2379109, "high": 0.2408422, "low": 0.237513, "close": 0.2378696, "volume": 813968.0, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 0.2381215, "high": 0.2385192, "low": 0.2355045, "close": 0.2358179, "volume": 571675.0, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 0.2357285, "high": 0.2379189, "low": 0.2354022, "close": 0.2362164, "volume": 140898.0, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 0.236218, "high": 0.2389935, "low": 0.2357712, "close": 0.2375812, "volume": 275540.0, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 0.2378852, "high": 0.2382873, "low": 0.2326284, "close": 0.2380741, "volume": 1636644.0, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 0.2380198, "high": 0.2393707, "low": 0.2354002, "close": 0.2365789, "volume": 348990.0, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 0.236318, "high": 0.2414844, "low": 0.236318, "close": 0.2392479, "volume": 1261336.0, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 0.2391691, "high": 0.2461194, "low": 0.2372813, "close": 0.2425389, "volume": 3787177.0, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 0.2421621, "high": 0.2424947, "low": 0.2401005, "close": 0.2412115, "volume": 679324.0, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 0.2408091, "high": 0.253106, "low": 0.2408091, "close": 0.2474753, "volume": 12175335.0, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 0.2478018, "high": 0.2679, "low": 0.2465821, "close": 0.26013, "volume": 18085059.0, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 0.2599439, "high": 0.2643542, "low": 0.251399, "close": 0.2544531, "volume": 4255587.0, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 0.2541146, "high": 0.259053, "low": 0.2524811, "close": 0.2558311, "volume": 1779658.0, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 0.2558311, "high": 0.262531, "low": 0.2554911, "close": 0.2607173, "volume": 3825177.0, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 0.2606381, "high": 0.2624625, "low": 0.2556759, "close": 0.2567228, "volume": 2661402.0, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 0.2568284, "high": 0.2583783, "low": 0.2504664, "close": 0.2512255, "volume": 1909147.0, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 0.2513, "high": 0.2536854, "low": 0.2501793, "close": 0.2533037, "volume": 561558.0, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 0.2534941, "high": 0.2556478, "low": 0.2506423, "close": 0.2517759, "volume": 899165.0, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 0.252, "high": 0.2541392, "low": 0.2505693, "close": 0.2515257, "volume": 568389.0, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 0.251081, "high": 0.2575827, "low": 0.2469876, "close": 0.2491855, "volume": 4209695.0, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 0.2485155, "high": 0.2523319, "low": 0.2466666, "close": 0.2510393, "volume": 1319177.0, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 0.2507953, "high": 0.2529717, "low": 0.2488909, "close": 0.2511813, "volume": 985252.0, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 0.251081, "high": 0.2556846, "low": 0.2477127, "close": 0.2540572, "volume": 860315.0, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 0.2536166, "high": 0.26, "low": 0.2513297, "close": 0.2537919, "volume": 6360800.0, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 0.2533733, "high": 0.262632, "low": 0.2531523, "close": 0.2616739, "volume": 3364267.0, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 0.2616804, "high": 0.2660867, "low": 0.2583035, "close": 0.2644434, "volume": 3881202.0, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 0.264271, "high": 0.2716711, "low": 0.2570647, "close": 0.2582708, "volume": 7293672.0, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 0.2583783, "high": 0.2598121, "low": 0.2423664, "close": 0.2466489, "volume": 4935744.0, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 0.2460271, "high": 0.2477278, "low": 0.2421383, "close": 0.245977, "volume": 1770194.0, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 0.2457137, "high": 0.2504923, "low": 0.2437142, "close": 0.2488676, "volume": 1255182.0, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 0.2485444, "high": 0.2514278, "low": 0.2462162, "close": 0.2470021, "volume": 1247644.0, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 0.2467091, "high": 0.2547203, "low": 0.2454153, "close": 0.2536129, "volume": 2488600.0, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 0.253873, "high": 0.2620527, "low": 0.252, "close": 0.2567121, "volume": 9558008.0, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 0.2567732, "high": 0.2598121, "low": 0.2542036, "close": 0.2583818, "volume": 4411331.0, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 0.2585031, "high": 0.2609478, "low": 0.2545826, "close": 0.2565282, "volume": 3118336.0, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 0.2567567, "high": 0.2580564, "low": 0.2537747, "close": 0.2577798, "volume": 2664644.0, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 0.2578076, "high": 0.258529, "low": 0.2521384, "close": 0.2533989, "volume": 1108628.0, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 0.2539456, "high": 0.2556478, "low": 0.250333, "close": 0.2505089, "volume": 1318385.0, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 0.2505805, "high": 0.25337, "low": 0.2504489, "close": 0.2514986, "volume": 1092336.0, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 0.2514229, "high": 0.252627, "low": 0.247948, "close": 0.2487309, "volume": 2043098.0, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 0.2492981, "high": 0.2526396, "low": 0.2466641, "close": 0.2506506, "volume": 1532183.0, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 0.2506642, "high": 0.2540672, "low": 0.2484417, "close": 0.2537139, "volume": 2501822.0, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 0.2533845, "high": 0.2556956, "low": 0.2499577, "close": 0.2540734, "volume": 3395354.0, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 0.2540714, "high": 0.254281, "low": 0.242722, "close": 0.2468234, "volume": 6298133.0, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 0.2466839, "high": 0.2491692, "low": 0.2420529, "close": 0.2462162, "volume": 5825959.0, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 0.2462162, "high": 0.2480273, "low": 0.2443126, "close": 0.2444582, "volume": 1764696.0, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 0.2447776, "high": 0.2454054, "low": 0.2357697, "close": 0.2399478, "volume": 3432304.0, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 0.2397978, "high": 0.2454153, "low": 0.2395073, "close": 0.2441152, "volume": 1139851.0, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 0.2436222, "high": 0.2450305, "low": 0.2404706, "close": 0.2446126, "volume": 1067787.0, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 0.2440377, "high": 0.2457505, "low": 0.2423146, "close": 0.24379, "volume": 1690041.0, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 0.2434697, "high": 0.2481295, "low": 0.2428269, "close": 0.248103, "volume": 1240421.0, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 0.2481812, "high": 0.2506765, "low": 0.247027, "close": 0.248556, "volume": 999662.0, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 0.2488907, "high": 0.2500856, "low": 0.2424233, "close": 0.2468036, "volume": 1475087.0, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 0.2465329, "high": 0.2477278, "low": 0.2435343, "close": 0.2442595, "volume": 876850.0, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 0.2441972, "high": 0.2533483, "low": 0.2441972, "close": 0.2513842, "volume": 1906057.0, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 0.2515143, "high": 0.2567305, "low": 0.2483862, "close": 0.2510456, "volume": 4191877.0, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 0.2511329, "high": 0.2524849, "low": 0.2485394, "close": 0.2518183, "volume": 1672107.0, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 0.2513256, "high": 0.2513373, "low": 0.2398415, "close": 0.2416148, "volume": 5683358.0, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 0.2415792, "high": 0.2452608, "low": 0.2415456, "close": 0.2437203, "volume": 1380472.0, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 0.2438992, "high": 0.2447947, "low": 0.2407815, "close": 0.2439287, "volume": 3022296.0, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 0.244151, "high": 0.2448224, "low": 0.2415384, "close": 0.2416653, "volume": 1444317.0, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 0.2422682, "high": 0.2430215, "low": 0.2411978, "close": 0.241578, "volume": 828490.0, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 0.2419744, "high": 0.2435851, "low": 0.2419407, "close": 0.2425318, "volume": 1185797.0, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 0.2427992, "high": 0.2466666, "low": 0.2424281, "close": 0.2450471, "volume": 2416500.0, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 0.2451, "high": 0.2464813, "low": 0.2447447, "close": 0.2450709, "volume": 385148.0, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 0.2448, "high": 0.2448, "low": 0.2417776, "close": 0.2432196, "volume": 1063655.0, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 0.2433187, "high": 0.2433497, "low": 0.241075, "close": 0.2427451, "volume": 275721.0, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 0.2428881, "high": 0.2475994, "low": 0.2426191, "close": 0.2460769, "volume": 541878.0, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 0.2460769, "high": 0.2461358, "low": 0.2442799, "close": 0.2456292, "volume": 456798.0, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 0.2456223, "high": 0.2458615, "low": 0.2415513, "close": 0.2435851, "volume": 490771.0, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 0.2432689, "high": 0.2436937, "low": 0.2415254, "close": 0.2436034, "volume": 391968.0, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 0.2436, "high": 0.2444587, "low": 0.2426786, "close": 0.2433835, "volume": 587580.0, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 0.2432466, "high": 0.2448539, "low": 0.2423313, "close": 0.2447141, "volume": 318429.0, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 0.2447658, "high": 0.24623, "low": 0.2430931, "close": 0.24623, "volume": 213264.0, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 0.24623, "high": 0.2472443, "low": 0.2448129, "close": 0.2455446, "volume": 724711.0, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 0.245416, "high": 0.2496302, "low": 0.2451471, "close": 0.2489815, "volume": 458313.0, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 0.2491206, "high": 0.2547339, "low": 0.2473684, "close": 0.2493426, "volume": 2738527.0, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 0.2492236, "high": 0.2521793, "low": 0.2483606, "close": 0.250517, "volume": 1441100.0, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 0.2506588, "high": 0.2524837, "low": 0.2469374, "close": 0.2476922, "volume": 711158.0, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 0.2474885, "high": 0.2485242, "low": 0.2441711, "close": 0.2457633, "volume": 2371198.0, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 0.2458517, "high": 0.2465574, "low": 0.2427523, "close": 0.2436781, "volume": 1694378.0, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 0.2437338, "high": 0.2471, "low": 0.2435746, "close": 0.2464591, "volume": 1150445.0, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 0.2464591, "high": 0.2475976, "low": 0.2445443, "close": 0.2455, "volume": 359781.0, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 0.2455, "high": 0.2513059, "low": 0.2445442, "close": 0.2485202, "volume": 1830122.0, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 0.2488755, "high": 0.2491426, "low": 0.2450657, "close": 0.2461722, "volume": 1318879.0, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 0.2460659, "high": 0.2506883, "low": 0.2456441, "close": 0.2493628, "volume": 798635.0, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 0.2493628, "high": 0.2502842, "low": 0.2479437, "close": 0.24821, "volume": 721833.0, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 0.2488081, "high": 0.2490145, "low": 0.2420899, "close": 0.2433216, "volume": 689627.0, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 0.2434282, "high": 0.2451005, "low": 0.2430092, "close": 0.2440701, "volume": 212145.0, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 0.244382, "high": 0.245704, "low": 0.2431955, "close": 0.245369, "volume": 360613.0, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 0.2447501, "high": 0.2447501, "low": 0.2423788, "close": 0.2441038, "volume": 472110.0, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 0.2442566, "high": 0.244925, "low": 0.2409084, "close": 0.2437838, "volume": 367378.0, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 0.2445945, "high": 0.2449019, "low": 0.2419388, "close": 0.2429443, "volume": 588704.0, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 0.2425663, "high": 0.245295, "low": 0.2421438, "close": 0.2441006, "volume": 402255.0, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 0.2445374, "high": 0.2464117, "low": 0.2440759, "close": 0.2459639, "volume": 653173.0, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 0.2459639, "high": 0.2464406, "low": 0.2440595, "close": 0.2454054, "volume": 592710.0, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 0.2458518, "high": 0.2460103, "low": 0.2443025, "close": 0.2443951, "volume": 64626.0, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 0.2448823, "high": 0.2472572, "low": 0.2448823, "close": 0.2454175, "volume": 1207084.0, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 0.2452176, "high": 0.2468334, "low": 0.2449379, "close": 0.2463267, "volume": 270270.0, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 0.2468657, "high": 0.2484872, "low": 0.2436222, "close": 0.2443305, "volume": 1297493.0, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 0.2439148, "high": 0.2454695, "low": 0.2439148, "close": 0.2453174, "volume": 272826.0, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 0.2455993, "high": 0.2473, "low": 0.2445945, "close": 0.2473, "volume": 338955.0, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 0.246976, "high": 0.2497516, "low": 0.2465409, "close": 0.2467797, "volume": 1071177.0, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 0.2471428, "high": 0.2496302, "low": 0.2471428, "close": 0.2475393, "volume": 363342.0, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 0.2482857, "high": 0.2500723, "low": 0.2472017, "close": 0.2489769, "volume": 445687.0, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 0.2491661, "high": 0.252568, "low": 0.2481785, "close": 0.2500351, "volume": 1405572.0, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 0.2498905, "high": 0.2498905, "low": 0.2477012, "close": 0.2490252, "volume": 381787.0, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 0.2491445, "high": 0.2509333, "low": 0.2458684, "close": 0.2475237, "volume": 728559.0, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 0.2473505, "high": 0.2496302, "low": 0.2468721, "close": 0.2484242, "volume": 228805.0, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 0.248044, "high": 0.2491443, "low": 0.2469084, "close": 0.2482857, "volume": 633035.0, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 0.24848, "high": 0.2485242, "low": 0.2456, "close": 0.246331, "volume": 624341.0, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 0.246166, "high": 0.246899, "low": 0.244624, "close": 0.2468329, "volume": 553048.0, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 0.2468329, "high": 0.247015, "low": 0.2458069, "close": 0.247015, "volume": 180612.0, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 0.2464138, "high": 0.2492226, "low": 0.246148, "close": 0.2478378, "volume": 308754.0, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 0.247683, "high": 0.2479766, "low": 0.2464444, "close": 0.2464917, "volume": 64023.0, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 0.246422, "high": 0.2468765, "low": 0.244542, "close": 0.2447776, "volume": 538747.0, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 0.2451371, "high": 0.2451371, "low": 0.2426467, "close": 0.2435891, "volume": 547210.0, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 0.2429729, "high": 0.2446914, "low": 0.242407, "close": 0.2443496, "volume": 208716.0, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 0.2441404, "high": 0.2454695, "low": 0.2439881, "close": 0.2451688, "volume": 583293.0, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 0.2452934, "high": 0.2464444, "low": 0.2442826, "close": 0.246123, "volume": 243712.0, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 0.2464135, "high": 0.2471, "low": 0.245977, "close": 0.246747, "volume": 285640.0, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 0.2467694, "high": 0.2473853, "low": 0.2460079, "close": 0.2469553, "volume": 188164.0, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 0.24696, "high": 0.247182, "low": 0.246295, "close": 0.246295, "volume": 26381.0, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 0.2470505, "high": 0.2485845, "low": 0.247, "close": 0.2477503, "volume": 117706.0, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 0.2480431, "high": 0.2480431, "low": 0.2449018, "close": 0.2454919, "volume": 266752.0, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 0.2452241, "high": 0.2469224, "low": 0.2444227, "close": 0.2453946, "volume": 384488.0, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 0.245206, "high": 0.2454695, "low": 0.2436, "close": 0.2452588, "volume": 188453.0, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 0.2450378, "high": 0.2450378, "low": 0.2417266, "close": 0.2431557, "volume": 496047.0, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 0.2434547, "high": 0.2445293, "low": 0.2421621, "close": 0.2437781, "volume": 130576.0, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 0.2430866, "high": 0.244302, "low": 0.2430866, "close": 0.244122, "volume": 71161.0, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 0.2432522, "high": 0.2438219, "low": 0.2421229, "close": 0.2438219, "volume": 200927.0, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 0.2438184, "high": 0.2441038, "low": 0.2423151, "close": 0.2430057, "volume": 181095.0, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 0.2428538, "high": 0.2428538, "low": 0.2354006, "close": 0.2411838, "volume": 1207301.0, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 0.2408704, "high": 0.2411838, "low": 0.2393461, "close": 0.2411838, "volume": 159891.0, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 0.2410668, "high": 0.2414587, "low": 0.240288, "close": 0.240998, "volume": 168715.0, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 0.2409003, "high": 0.2424289, "low": 0.2393463, "close": 0.2393463, "volume": 514624.0, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 0.2393462, "high": 0.2393462, "low": 0.2264507, "close": 0.2324162, "volume": 2259233.0, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 0.2325945, "high": 0.2327236, "low": 0.2288112, "close": 0.2324705, "volume": 708023.0, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 0.2326141, "high": 0.2326141, "low": 0.2270853, "close": 0.2290135, "volume": 682499.0, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 0.2284951, "high": 0.2322289, "low": 0.2257775, "close": 0.23167, "volume": 818189.0, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 0.2316696, "high": 0.2333333, "low": 0.2307707, "close": 0.232, "volume": 397953.0, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 0.2324378, "high": 0.2335206, "low": 0.2319599, "close": 0.2334577, "volume": 361574.0, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 0.2335769, "high": 0.2362921, "low": 0.2327955, "close": 0.2358962, "volume": 304943.0, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 0.2358962, "high": 0.2375719, "low": 0.23529, "close": 0.2356522, "volume": 726253.0, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 0.2358463, "high": 0.2358463, "low": 0.2343632, "close": 0.2347668, "volume": 210282.0, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 0.2350785, "high": 0.23555, "low": 0.2344612, "close": 0.2349235, "volume": 197620.0, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 0.235025, "high": 0.2383755, "low": 0.2347987, "close": 0.2381099, "volume": 238772.0, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 0.2383571, "high": 0.2392754, "low": 0.2375655, "close": 0.238, "volume": 369910.0, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 0.2378312, "high": 0.2383942, "low": 0.2360164, "close": 0.236273, "volume": 347016.0, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 0.2363545, "high": 0.2367858, "low": 0.2334899, "close": 0.2334899, "volume": 343391.0, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 0.2339623, "high": 0.2345243, "low": 0.2311877, "close": 0.2329805, "volume": 494835.0, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 0.2332041, "high": 0.2343804, "low": 0.232336, "close": 0.2341211, "volume": 227270.0, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 0.23372, "high": 0.2349174, "low": 0.232336, "close": 0.2346765, "volume": 369323.0, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 0.2349072, "high": 0.2371136, "low": 0.2324937, "close": 0.2360425, "volume": 1215581.0, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 0.2356756, "high": 0.2356756, "low": 0.2334553, "close": 0.2341334, "volume": 346616.0, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 0.2341, "high": 0.2341, "low": 0.2321971, "close": 0.2331165, "volume": 630697.0, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 0.2323161, "high": 0.2334599, "low": 0.2309972, "close": 0.2318761, "volume": 592749.0, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 0.2318305, "high": 0.2318761, "low": 0.2257579, "close": 0.2302551, "volume": 2845166.0, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 0.2297455, "high": 0.2310389, "low": 0.2274318, "close": 0.2277735, "volume": 234537.0, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 0.2274201, "high": 0.2275986, "low": 0.2250157, "close": 0.2273737, "volume": 504759.0, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 0.2266055, "high": 0.229264, "low": 0.2258997, "close": 0.2285653, "volume": 423459.0, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 0.2288152, "high": 0.2312588, "low": 0.2288121, "close": 0.2306641, "volume": 235947.0, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 0.2300292, "high": 0.2313039, "low": 0.2292117, "close": 0.2313039, "volume": 524751.0, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 0.2310916, "high": 0.2316091, "low": 0.2264156, "close": 0.2272364, "volume": 320020.0, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 0.2278669, "high": 0.2288389, "low": 0.2260505, "close": 0.2283531, "volume": 287612.0, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 0.2285426, "high": 0.2287875, "low": 0.2251175, "close": 0.225832, "volume": 153028.0, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 0.225832, "high": 0.2258346, "low": 0.2224512, "close": 0.2233, "volume": 788087.0, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 0.2232973, "high": 0.2271018, "low": 0.2226692, "close": 0.2266608, "volume": 372988.0, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 0.2268241, "high": 0.2269697, "low": 0.22222, "close": 0.225979, "volume": 1336622.0, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 0.2262, "high": 0.2265836, "low": 0.2241847, "close": 0.2241847, "volume": 249045.0, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 0.2245989, "high": 0.2261423, "low": 0.2239301, "close": 0.2254127, "volume": 241110.0, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 0.2258682, "high": 0.2278921, "low": 0.2258682, "close": 0.226641, "volume": 376097.0, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 0.2265719, "high": 0.2266259, "low": 0.220051, "close": 0.2214153, "volume": 697521.0, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 0.2216429, "high": 0.221809, "low": 0.218594, "close": 0.2216309, "volume": 923698.0, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 0.2211714, "high": 0.2231137, "low": 0.2211311, "close": 0.2227113, "volume": 281737.0, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 0.223258, "high": 0.2233051, "low": 0.2160568, "close": 0.2178799, "volume": 651978.0, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 0.2178878, "high": 0.2255582, "low": 0.2178878, "close": 0.2246337, "volume": 1667634.0, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 0.2242291, "high": 0.2247723, "low": 0.2195378, "close": 0.2204801, "volume": 1077207.0, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 0.220833, "high": 0.223913, "low": 0.2183954, "close": 0.223913, "volume": 414870.0, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 0.223803, "high": 0.2248231, "low": 0.2215405, "close": 0.2242245, "volume": 422896.0, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 0.2243798, "high": 0.2254127, "low": 0.2217204, "close": 0.2217204, "volume": 957606.0, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 0.2219246, "high": 0.2237592, "low": 0.221806, "close": 0.2235565, "volume": 434499.0, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 0.2232268, "high": 0.2258881, "low": 0.2224735, "close": 0.2226475, "volume": 943499.0, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 0.2231459, "high": 0.2251685, "low": 0.21948, "close": 0.2249575, "volume": 996647.0, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 0.2253335, "high": 0.2256195, "low": 0.2237673, "close": 0.2247003, "volume": 305940.0, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 0.2253336, "high": 0.2272, "low": 0.2248744, "close": 0.2265002, "volume": 715614.0, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 0.2263915, "high": 0.2273731, "low": 0.2252969, "close": 0.2258676, "volume": 476229.0, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 0.2254661, "high": 0.2286762, "low": 0.224371, "close": 0.2284682, "volume": 642413.0, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 0.2283767, "high": 0.2298145, "low": 0.227777, "close": 0.227777, "volume": 1176690.0, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 0.2277473, "high": 0.2296495, "low": 0.2273889, "close": 0.2294695, "volume": 352412.0, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 0.2296225, "high": 0.2298027, "low": 0.2280602, "close": 0.229318, "volume": 425676.0, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 0.2289935, "high": 0.2307122, "low": 0.2287718, "close": 0.2289658, "volume": 345636.0, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 0.2291478, "high": 0.2313308, "low": 0.2211248, "close": 0.2211248, "volume": 1445076.0, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 0.2211057, "high": 0.223913, "low": 0.2206265, "close": 0.2234826, "volume": 641211.0, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 0.2238, "high": 0.223913, "low": 0.2206537, "close": 0.2214221, "volume": 606470.0, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 0.2209698, "high": 0.2244835, "low": 0.2209698, "close": 0.2215987, "volume": 784573.0, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 0.2217329, "high": 0.2236632, "low": 0.2211057, "close": 0.2236385, "volume": 380190.0, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 0.223413, "high": 0.2245338, "low": 0.2223566, "close": 0.2232362, "volume": 620351.0, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 0.2229791, "high": 0.2244454, "low": 0.2228439, "close": 0.2242232, "volume": 286304.0, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 0.2237584, "high": 0.2246663, "low": 0.2230775, "close": 0.2242755, "volume": 480089.0, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 0.2240712, "high": 0.2244438, "low": 0.2221085, "close": 0.2223973, "volume": 742189.0, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 0.2223341, "high": 0.2254888, "low": 0.2212579, "close": 0.2242636, "volume": 627345.0, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 0.2244339, "high": 0.2270116, "low": 0.2244339, "close": 0.2255061, "volume": 583181.0, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 0.2256513, "high": 0.2263617, "low": 0.2251742, "close": 0.2255757, "volume": 1206108.0, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 0.2258755, "high": 0.2292815, "low": 0.2254967, "close": 0.2273136, "volume": 1265562.0, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 0.2279037, "high": 0.2320672, "low": 0.2275451, "close": 0.2279857, "volume": 2469272.0, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 0.228155, "high": 0.2298749, "low": 0.2280417, "close": 0.2290854, "volume": 413455.0, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 0.2292937, "high": 0.2311511, "low": 0.2288936, "close": 0.2293518, "volume": 1824725.0, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 0.2293518, "high": 0.2313038, "low": 0.2290643, "close": 0.23, "volume": 360907.0, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 0.2307153, "high": 0.234723, "low": 0.2304733, "close": 0.2338169, "volume": 1307689.0, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 0.2339198, "high": 0.2339198, "low": 0.2311628, "close": 0.2325864, "volume": 418570.0, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 0.2325864, "high": 0.240304, "low": 0.2324284, "close": 0.2362937, "volume": 4853204.0, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 0.2363056, "high": 0.2383894, "low": 0.2349842, "close": 0.2364864, "volume": 1608860.0, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 0.2366352, "high": 0.2376984, "low": 0.2351359, "close": 0.2367208, "volume": 1445426.0, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 0.236751, "high": 0.2384628, "low": 0.2359179, "close": 0.2363882, "volume": 622842.0, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 0.2363215, "high": 0.2368645, "low": 0.2341239, "close": 0.2341239, "volume": 1331755.0, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 0.2341741, "high": 0.236218, "low": 0.2341741, "close": 0.2359007, "volume": 701909.0, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 0.2358553, "high": 0.2376263, "low": 0.2350741, "close": 0.2359085, "volume": 880190.0, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 0.2358306, "high": 0.2362259, "low": 0.2346406, "close": 0.235065, "volume": 679650.0, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 0.2349201, "high": 0.2381216, "low": 0.2348648, "close": 0.2360567, "volume": 711393.0, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 0.2356919, "high": 0.2361938, "low": 0.2344894, "close": 0.2361776, "volume": 704960.0, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 0.2359309, "high": 0.2364864, "low": 0.2353776, "close": 0.2359308, "volume": 1221024.0, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 0.2360676, "high": 0.2388267, "low": 0.2360676, "close": 0.2379107, "volume": 1920674.0, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 0.2378931, "high": 0.2383538, "low": 0.2369319, "close": 0.2372345, "volume": 2161546.0, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 0.2375556, "high": 0.2382265, "low": 0.2353512, "close": 0.2359121, "volume": 958727.0, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 0.2362833, "high": 0.2377951, "low": 0.2355379, "close": 0.237389, "volume": 1192683.0, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 0.2364864, "high": 0.2364864, "low": 0.2315678, "close": 0.234254, "volume": 2976686.0, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 0.2343826, "high": 0.2350406, "low": 0.2324937, "close": 0.2333764, "volume": 1134190.0, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 0.233023, "high": 0.2353197, "low": 0.233023, "close": 0.2351527, "volume": 616905.0, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 0.2345, "high": 0.235593, "low": 0.2331349, "close": 0.235, "volume": 249307.0, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 0.2353176, "high": 0.2356466, "low": 0.2327888, "close": 0.2341675, "volume": 992313.0, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 0.2343411, "high": 0.2343826, "low": 0.2311877, "close": 0.2321756, "volume": 601845.0, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 0.2324026, "high": 0.2349782, "low": 0.2322717, "close": 0.2340492, "volume": 748806.0, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 0.2335821, "high": 0.2335876, "low": 0.2324324, "close": 0.2329952, "volume": 156257.0, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 0.2329812, "high": 0.2334167, "low": 0.231817, "close": 0.2324872, "volume": 499324.0, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 0.2324638, "high": 0.2326615, "low": 0.2284758, "close": 0.2296997, "volume": 2273154.0, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 0.2301863, "high": 0.2304285, "low": 0.2271701, "close": 0.229186, "volume": 730116.0, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 0.2294528, "high": 0.2337348, "low": 0.228513, "close": 0.233183, "volume": 1353515.0, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 0.2334876, "high": 0.2347054, "low": 0.2328738, "close": 0.2332432, "volume": 1318407.0, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 0.2335876, "high": 0.2340053, "low": 0.2296832, "close": 0.2325218, "volume": 2191892.0, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 0.2324798, "high": 0.2355407, "low": 0.2324798, "close": 0.2350554, "volume": 1888265.0, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 0.2345269, "high": 0.2350666, "low": 0.2324324, "close": 0.2329389, "volume": 1519323.0, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 0.232464, "high": 0.2337168, "low": 0.231239, "close": 0.2313326, "volume": 1114894.0, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 0.2312716, "high": 0.2315503, "low": 0.2260392, "close": 0.226785, "volume": 2429610.0, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 0.226585, "high": 0.227834, "low": 0.2230999, "close": 0.2274137, "volume": 1801240.0, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 0.2271011, "high": 0.22751, "low": 0.2258154, "close": 0.22751, "volume": 1259476.0, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 0.2274398, "high": 0.2285875, "low": 0.2273756, "close": 0.2281136, "volume": 768841.0, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 0.2279175, "high": 0.229528, "low": 0.2275393, "close": 0.2275393, "volume": 968138.0, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 0.2274371, "high": 0.2298864, "low": 0.2273889, "close": 0.2294147, "volume": 1466463.0, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 0.2288888, "high": 0.2300444, "low": 0.2282884, "close": 0.2298985, "volume": 682164.0, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 0.2296951, "high": 0.2324841, "low": 0.2296877, "close": 0.2303445, "volume": 1173484.0, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 0.2303023, "high": 0.234706, "low": 0.2295568, "close": 0.2341531, "volume": 1598268.0, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 0.2343293, "high": 0.2346471, "low": 0.2324137, "close": 0.2326283, "volume": 884087.0, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 0.2332432, "high": 0.2375862, "low": 0.2332432, "close": 0.2373463, "volume": 829092.0, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 0.2376262, "high": 0.2434825, "low": 0.2374294, "close": 0.2392479, "volume": 3691713.0, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 0.2394269, "high": 0.2413543, "low": 0.2369862, "close": 0.2388033, "volume": 2777498.0, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 0.2390897, "high": 0.2400279, "low": 0.234217, "close": 0.2355172, "volume": 915877.0, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 0.2356185, "high": 0.2360037, "low": 0.2349125, "close": 0.2352406, "volume": 274283.0, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 0.2352406, "high": 0.2352406, "low": 0.2337057, "close": 0.2338807, "volume": 303084.0, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 0.2342183, "high": 0.245651, "low": 0.2340829, "close": 0.2372813, "volume": 6448463.0, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 0.2369901, "high": 0.2415497, "low": 0.2367059, "close": 0.2386451, "volume": 2491773.0, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 0.2383303, "high": 0.2397237, "low": 0.2375187, "close": 0.238773, "volume": 639349.0, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 0.2390451, "high": 0.2390856, "low": 0.2361126, "close": 0.236446, "volume": 533695.0, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 0.2367486, "high": 0.2386577, "low": 0.2365377, "close": 0.2374659, "volume": 338985.0, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 0.2371064, "high": 0.2390808, "low": 0.2367441, "close": 0.238782, "volume": 767899.0, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 0.2382476, "high": 0.2400606, "low": 0.2381178, "close": 0.238138, "volume": 292080.0, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 0.2380353, "high": 0.2380353, "low": 0.2365517, "close": 0.2375751, "volume": 343763.0, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 0.2372843, "high": 0.2391904, "low": 0.2366816, "close": 0.2388751, "volume": 870356.0, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 0.2388178, "high": 0.2429625, "low": 0.2384458, "close": 0.2407173, "volume": 1326724.0, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 0.2404065, "high": 0.242151, "low": 0.2384209, "close": 0.2393988, "volume": 1572708.0, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 0.2392845, "high": 0.2416356, "low": 0.2392574, "close": 0.2411317, "volume": 563999.0, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 0.2413206, "high": 0.244421, "low": 0.2346342, "close": 0.237311, "volume": 2963840.0, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 0.2367113, "high": 0.239258, "low": 0.2357661, "close": 0.2383928, "volume": 585583.0, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 0.2386225, "high": 0.2419778, "low": 0.238138, "close": 0.2391692, "volume": 1336958.0, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 0.2392268, "high": 0.2424758, "low": 0.2386206, "close": 0.2405098, "volume": 2595716.0, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 0.2405098, "high": 0.2412328, "low": 0.2387766, "close": 0.2394778, "volume": 834593.0, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 0.2393077, "high": 0.2393077, "low": 0.2366815, "close": 0.2382628, "volume": 987446.0, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 0.2381347, "high": 0.2386506, "low": 0.2372388, "close": 0.2376408, "volume": 420245.0, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 0.2379611, "high": 0.2379771, "low": 0.2362469, "close": 0.2363596, "volume": 378805.0, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 0.2365975, "high": 0.2374657, "low": 0.2351461, "close": 0.237393, "volume": 735257.0, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 0.2371302, "high": 0.2376871, "low": 0.2360748, "close": 0.2363984, "volume": 363733.0, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 0.2359515, "high": 0.2378554, "low": 0.2356757, "close": 0.2375482, "volume": 115728.0, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 0.2371901, "high": 0.2387894, "low": 0.2368963, "close": 0.2371814, "volume": 490985.0, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 0.2372205, "high": 0.2374457, "low": 0.2339487, "close": 0.2367888, "volume": 1415500.0, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 0.2364611, "high": 0.2376773, "low": 0.2364611, "close": 0.2374345, "volume": 549078.0, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 0.2372386, "high": 0.2374312, "low": 0.2364097, "close": 0.2364462, "volume": 331367.0, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 0.2360748, "high": 0.2375862, "low": 0.2360748, "close": 0.237189, "volume": 178535.0, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 0.2369881, "high": 0.2385691, "low": 0.2369034, "close": 0.2369249, "volume": 448230.0, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 0.2368607, "high": 0.2369921, "low": 0.2358458, "close": 0.2359885, "volume": 515717.0, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 0.2359885, "high": 0.2369997, "low": 0.2359885, "close": 0.236893, "volume": 71718.0, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 0.2363576, "high": 0.2376744, "low": 0.2354559, "close": 0.2354559, "volume": 530434.0, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 0.2355567, "high": 0.2372633, "low": 0.2355567, "close": 0.2367397, "volume": 477378.0, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 0.2366069, "high": 0.2376359, "low": 0.2364838, "close": 0.2371899, "volume": 96825.0, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 0.2374595, "high": 0.2375504, "low": 0.2363937, "close": 0.2374891, "volume": 137942.0, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 0.2373763, "high": 0.2411627, "low": 0.2373763, "close": 0.2393102, "volume": 1200836.0, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 0.2394304, "high": 0.2400099, "low": 0.2375068, "close": 0.2387251, "volume": 582026.0, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 0.2388846, "high": 0.2399785, "low": 0.2379842, "close": 0.2389391, "volume": 885676.0, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 0.2388921, "high": 0.2392803, "low": 0.2372972, "close": 0.238108, "volume": 463339.0, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 0.238486, "high": 0.238486, "low": 0.234865, "close": 0.2361898, "volume": 1069053.0, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 0.2357423, "high": 0.2368112, "low": 0.2356756, "close": 0.2361114, "volume": 426028.0, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 0.2364106, "high": 0.2367112, "low": 0.235858, "close": 0.2365031, "volume": 282560.0, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 0.2365919, "high": 0.2374539, "low": 0.2363818, "close": 0.236843, "volume": 642969.0, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 0.2366447, "high": 0.2366447, "low": 0.2332422, "close": 0.2350168, "volume": 1060214.0, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 0.2349119, "high": 0.2349119, "low": 0.2253224, "close": 0.2310512, "volume": 4260904.0, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 0.2304899, "high": 0.2343738, "low": 0.2301673, "close": 0.2343738, "volume": 672936.0, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 0.2341096, "high": 0.2419923, "low": 0.2340845, "close": 0.2383979, "volume": 7138659.0, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 0.2383342, "high": 0.2387104, "low": 0.2363287, "close": 0.2377619, "volume": 1498060.0, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 0.2378793, "high": 0.2408657, "low": 0.2377447, "close": 0.2393837, "volume": 685013.0, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 0.2397722, "high": 0.2423952, "low": 0.2378002, "close": 0.2392157, "volume": 1313173.0, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 0.2392157, "high": 0.2399011, "low": 0.2380872, "close": 0.2385272, "volume": 650516.0, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 0.2385196, "high": 0.2395814, "low": 0.2370396, "close": 0.2381229, "volume": 439253.0, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 0.2376616, "high": 0.243296, "low": 0.2376108, "close": 0.2401533, "volume": 4159176.0, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 0.2401504, "high": 0.2404173, "low": 0.2389189, "close": 0.2399367, "volume": 383659.0, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 0.2398497, "high": 0.240771, "low": 0.2391763, "close": 0.2406511, "volume": 385526.0, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 0.2404596, "high": 0.2451734, "low": 0.2404019, "close": 0.2406783, "volume": 1884077.0, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 0.2406783, "high": 0.2501751, "low": 0.2405405, "close": 0.2499893, "volume": 5249397.0, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 0.2499062, "high": 0.2699, "low": 0.2484882, "close": 0.2634012, "volume": 15597520.0, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 0.2632432, "high": 0.2728349, "low": 0.2607388, "close": 0.2622857, "volume": 13016225.0, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 0.2625528, "high": 0.2625528, "low": 0.2547469, "close": 0.258603, "volume": 12147193.0, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 0.2583174, "high": 0.2605961, "low": 0.2530804, "close": 0.2567553, "volume": 9005990.0, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 0.2568324, "high": 0.2578576, "low": 0.2509433, "close": 0.2571972, "volume": 5360103.0, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 0.2572035, "high": 0.2585727, "low": 0.2519003, "close": 0.2535221, "volume": 4359096.0, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 0.2533305, "high": 0.2560572, "low": 0.2502378, "close": 0.2554164, "volume": 5500519.0, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 0.255477, "high": 0.2604692, "low": 0.2504336, "close": 0.2542612, "volume": 11424813.0, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 0.2542116, "high": 0.2573106, "low": 0.2530983, "close": 0.2533267, "volume": 3688988.0, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 0.2530928, "high": 0.2557853, "low": 0.2528933, "close": 0.2546252, "volume": 1976507.0, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 0.2546252, "high": 0.2548274, "low": 0.250894, "close": 0.252, "volume": 1896654.0, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 0.2518863, "high": 0.2535135, "low": 0.247055, "close": 0.2488958, "volume": 3268864.0, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 0.2487875, "high": 0.2490245, "low": 0.2452591, "close": 0.2470666, "volume": 1783991.0, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 0.2466075, "high": 0.2471, "low": 0.2438937, "close": 0.2471, "volume": 710106.0, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 0.2467798, "high": 0.2481936, "low": 0.2448275, "close": 0.247346, "volume": 2559439.0, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 0.247354, "high": 0.2487358, "low": 0.243, "close": 0.2436364, "volume": 3106971.0, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 0.2438538, "high": 0.2474491, "low": 0.2436364, "close": 0.2462711, "volume": 1658792.0, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 0.24693, "high": 0.2478242, "low": 0.2462162, "close": 0.2470008, "volume": 200571.0, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 0.2470008, "high": 0.2600002, "low": 0.2463909, "close": 0.2545272, "volume": 7450429.0, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 0.2542984, "high": 0.2544271, "low": 0.2505927, "close": 0.2514199, "volume": 3178534.0, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 0.2515742, "high": 0.2521118, "low": 0.249309, "close": 0.2504889, "volume": 1521383.0, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 0.2507552, "high": 0.2507552, "low": 0.246129, "close": 0.2467554, "volume": 1457921.0, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 0.2466205, "high": 0.2494733, "low": 0.2464232, "close": 0.2493246, "volume": 472303.0, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 0.2494857, "high": 0.2499639, "low": 0.2450411, "close": 0.2479133, "volume": 2063768.0, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 0.2480208, "high": 0.2480208, "low": 0.2455172, "close": 0.2465779, "volume": 830615.0, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 0.2464023, "high": 0.2482936, "low": 0.2458356, "close": 0.2472919, "volume": 751093.0, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 0.2472601, "high": 0.2477357, "low": 0.245647, "close": 0.2469926, "volume": 894415.0, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 0.2469926, "high": 0.2477934, "low": 0.246071, "close": 0.2465831, "volume": 557726.0, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 0.2464171, "high": 0.2474225, "low": 0.2443679, "close": 0.2453184, "volume": 1577189.0, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 0.2452791, "high": 0.2452791, "low": 0.2402942, "close": 0.2435949, "volume": 2235195.0, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 0.2436504, "high": 0.2446499, "low": 0.2424935, "close": 0.2425898, "volume": 1406223.0, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 0.2424999, "high": 0.2453384, "low": 0.2423777, "close": 0.2443792, "volume": 987135.0, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 0.2443688, "high": 0.2450919, "low": 0.2437313, "close": 0.2437313, "volume": 1239063.0, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 0.243977, "high": 0.2449092, "low": 0.2424506, "close": 0.2428049, "volume": 933553.0, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 0.2428049, "high": 0.242819, "low": 0.2395263, "close": 0.2417828, "volume": 2926712.0, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 0.2415521, "high": 0.2444916, "low": 0.2413125, "close": 0.2425587, "volume": 2158018.0, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 0.2428764, "high": 0.245604, "low": 0.2423777, "close": 0.2452773, "volume": 2652019.0, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 0.2452773, "high": 0.2468021, "low": 0.2448058, "close": 0.2451866, "volume": 827161.0, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 0.2451661, "high": 0.2459286, "low": 0.2450649, "close": 0.2453645, "volume": 547259.0, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 0.245356, "high": 0.2453846, "low": 0.2430912, "close": 0.2435256, "volume": 524540.0, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 0.2431228, "high": 0.2449587, "low": 0.2426562, "close": 0.2431885, "volume": 722626.0, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 0.2430642, "high": 0.2434819, "low": 0.2420992, "close": 0.2421102, "volume": 307725.0, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 0.2424675, "high": 0.243379, "low": 0.2421253, "close": 0.2428555, "volume": 326636.0, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 0.2428554, "high": 0.2434482, "low": 0.2422802, "close": 0.2433964, "volume": 1269552.0, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 0.2435403, "high": 0.2463269, "low": 0.2434012, "close": 0.2446776, "volume": 379360.0, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 0.2450102, "high": 0.2458455, "low": 0.2442387, "close": 0.2445299, "volume": 256200.0, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 0.2446848, "high": 0.2453932, "low": 0.2445542, "close": 0.244781, "volume": 277004.0, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 0.2449971, "high": 0.2457612, "low": 0.2442, "close": 0.2448277, "volume": 471166.0, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 0.2449083, "high": 0.2449083, "low": 0.2434482, "close": 0.2443778, "volume": 167985.0, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 0.2445712, "high": 0.2445712, "low": 0.2436087, "close": 0.24383, "volume": 90421.0, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 0.2439618, "high": 0.24405, "low": 0.2433975, "close": 0.2440464, "volume": 149032.0, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 0.2440723, "high": 0.2472448, "low": 0.2440723, "close": 0.2459421, "volume": 957000.0, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 0.2459421, "high": 0.24974, "low": 0.2457753, "close": 0.2497089, "volume": 3303472.0, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 0.2497137, "high": 0.2571215, "low": 0.2489316, "close": 0.2524987, "volume": 8058428.0, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 0.2527517, "high": 0.2537778, "low": 0.2483077, "close": 0.2522836, "volume": 3253449.0, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 0.2521721, "high": 0.2566081, "low": 0.2505173, "close": 0.2564008, "volume": 3144066.0, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 0.2560113, "high": 0.2564706, "low": 0.2515279, "close": 0.2534653, "volume": 2416288.0, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 0.2535316, "high": 0.2558702, "low": 0.2524278, "close": 0.2548604, "volume": 2041718.0, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 0.2548617, "high": 0.2619805, "low": 0.2543954, "close": 0.2573986, "volume": 3812628.0, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 0.2574639, "high": 0.2598104, "low": 0.2528864, "close": 0.2557485, "volume": 3233565.0, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 0.255804, "high": 0.2570556, "low": 0.2540095, "close": 0.2559684, "volume": 1175162.0, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 0.2556721, "high": 0.256448, "low": 0.2535659, "close": 0.254054, "volume": 860184.0, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 0.2539366, "high": 0.256448, "low": 0.2518919, "close": 0.2546082, "volume": 2927696.0, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 0.2546548, "high": 0.2556846, "low": 0.2528883, "close": 0.2545966, "volume": 1579613.0, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 0.2549166, "high": 0.2583783, "low": 0.2526315, "close": 0.2530051, "volume": 1573557.0, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 0.2532066, "high": 0.2541289, "low": 0.248872, "close": 0.2533789, "volume": 2355863.0, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 0.2531, "high": 0.2531, "low": 0.2506406, "close": 0.2527767, "volume": 1091499.0, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 0.2529573, "high": 0.253099, "low": 0.2510337, "close": 0.2525805, "volume": 540575.0, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 0.2521611, "high": 0.2539736, "low": 0.2515699, "close": 0.2533245, "volume": 758466.0, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 0.2533734, "high": 0.254, "low": 0.2501017, "close": 0.2518008, "volume": 942634.0, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 0.2518008, "high": 0.2528566, "low": 0.2506895, "close": 0.2522757, "volume": 353795.0, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 0.2521299, "high": 0.2543378, "low": 0.2519182, "close": 0.2533322, "volume": 1651393.0, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 0.2537931, "high": 0.2571087, "low": 0.2537227, "close": 0.2549956, "volume": 1130025.0, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 0.2548248, "high": 0.2573843, "low": 0.2544153, "close": 0.2564113, "volume": 941240.0, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 0.2563963, "high": 0.2575137, "low": 0.2475732, "close": 0.2506141, "volume": 3158037.0, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 0.2501819, "high": 0.2524567, "low": 0.2479827, "close": 0.2522946, "volume": 2706290.0, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 0.2518946, "high": 0.2534849, "low": 0.2508757, "close": 0.2508941, "volume": 552599.0, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 0.2507508, "high": 0.2515817, "low": 0.2442958, "close": 0.246077, "volume": 2569135.0, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 0.2465925, "high": 0.2473052, "low": 0.2405594, "close": 0.245208, "volume": 2573736.0, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 0.2452235, "high": 0.2465925, "low": 0.2434482, "close": 0.2434482, "volume": 1561765.0, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 0.2433535, "high": 0.2462905, "low": 0.243296, "close": 0.243296, "volume": 520015.0, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 0.2439085, "high": 0.2460326, "low": 0.2437983, "close": 0.2440944, "volume": 318920.0, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 0.2444777, "high": 0.246153, "low": 0.2437519, "close": 0.2444944, "volume": 918358.0, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 0.2443576, "high": 0.2447918, "low": 0.2430198, "close": 0.2444195, "volume": 633769.0, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 0.2448093, "high": 0.2462039, "low": 0.2438368, "close": 0.2451216, "volume": 284747.0, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 0.2452932, "high": 0.2458815, "low": 0.243823, "close": 0.243823, "volume": 602769.0, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 0.243941, "high": 0.2454054, "low": 0.2411043, "close": 0.2424787, "volume": 2268500.0, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 0.2424507, "high": 0.2455372, "low": 0.2421742, "close": 0.244961, "volume": 1118030.0, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 0.2449746, "high": 0.2467926, "low": 0.2442535, "close": 0.2442535, "volume": 1787276.0, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 0.2445796, "high": 0.2462782, "low": 0.2439072, "close": 0.2445601, "volume": 955470.0, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 0.2448899, "high": 0.246074, "low": 0.244767, "close": 0.245303, "volume": 844112.0, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 0.2451815, "high": 0.2467342, "low": 0.2450197, "close": 0.2455227, "volume": 422230.0, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 0.2458482, "high": 0.2459338, "low": 0.2448225, "close": 0.2459338, "volume": 489562.0, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 0.2458239, "high": 0.2471, "low": 0.2451765, "close": 0.2460839, "volume": 253290.0, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 0.2461, "high": 0.2482812, "low": 0.2461, "close": 0.2475437, "volume": 307505.0, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 0.2477095, "high": 0.2489876, "low": 0.2472016, "close": 0.2482394, "volume": 370123.0, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 0.2483713, "high": 0.2483713, "low": 0.24619, "close": 0.2466423, "volume": 790760.0, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 0.2469877, "high": 0.2469877, "low": 0.245322, "close": 0.2462162, "volume": 446320.0, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 0.2463231, "high": 0.2471674, "low": 0.24572, "close": 0.2468234, "volume": 142788.0, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 0.2463231, "high": 0.2463231, "low": 0.2454442, "close": 0.2463087, "volume": 257476.0, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 0.2463147, "high": 0.2463147, "low": 0.2409632, "close": 0.2421092, "volume": 2840857.0, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 0.2419092, "high": 0.2421787, "low": 0.2353618, "close": 0.2401582, "volume": 3177641.0, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 0.2402012, "high": 0.2409968, "low": 0.2376064, "close": 0.2396267, "volume": 1723316.0, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 0.2395343, "high": 0.2401273, "low": 0.2353207, "close": 0.2397457, "volume": 2247462.0, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 0.2395674, "high": 0.2401582, "low": 0.2376064, "close": 0.2377414, "volume": 572455.0, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 0.2376558, "high": 0.2425787, "low": 0.2372972, "close": 0.2415036, "volume": 1342893.0, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 0.2411688, "high": 0.2528155, "low": 0.2399152, "close": 0.2487933, "volume": 6809309.0, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 0.2488971, "high": 0.2529169, "low": 0.2478185, "close": 0.2481848, "volume": 6944681.0, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 0.2479923, "high": 0.249735, "low": 0.2430797, "close": 0.2444384, "volume": 976758.0, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 0.2446419, "high": 0.2467342, "low": 0.2444978, "close": 0.2459229, "volume": 371423.0, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 0.2459235, "high": 0.2466247, "low": 0.2435711, "close": 0.2438831, "volume": 786747.0, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 0.2443612, "high": 0.2449067, "low": 0.2418391, "close": 0.2444019, "volume": 1209611.0, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 0.2444424, "high": 0.2452787, "low": 0.2434603, "close": 0.2437218, "volume": 987298.0, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 0.2443917, "high": 0.246098, "low": 0.2443917, "close": 0.246098, "volume": 729663.0, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 0.2457367, "high": 0.2465574, "low": 0.2454631, "close": 0.2462416, "volume": 239586.0, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 0.2459135, "high": 0.2478242, "low": 0.2458019, "close": 0.2466984, "volume": 201699.0, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 0.2469527, "high": 0.247027, "low": 0.2454177, "close": 0.2454177, "volume": 95868.0, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 0.2456111, "high": 0.2456111, "low": 0.2444827, "close": 0.2454054, "volume": 154795.0, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 0.2455154, "high": 0.2502187, "low": 0.2448918, "close": 0.2484108, "volume": 2893235.0, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 0.2482334, "high": 0.2487175, "low": 0.2465206, "close": 0.2469926, "volume": 333037.0, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 0.2475744, "high": 0.2477882, "low": 0.2441, "close": 0.2461998, "volume": 464222.0, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 0.2457867, "high": 0.2466884, "low": 0.243296, "close": 0.243296, "volume": 839376.0, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 0.2432561, "high": 0.2463764, "low": 0.2399719, "close": 0.2456578, "volume": 1390675.0, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 0.2456578, "high": 0.2471, "low": 0.2449445, "close": 0.2455202, "volume": 188973.0, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 0.245685, "high": 0.2457921, "low": 0.2446133, "close": 0.2450919, "volume": 229880.0, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 0.2454039, "high": 0.2465717, "low": 0.2454039, "close": 0.2456942, "volume": 210233.0, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 0.2457705, "high": 0.2473684, "low": 0.2452723, "close": 0.2465429, "volume": 378934.0, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 0.2465349, "high": 0.2473684, "low": 0.2451308, "close": 0.2465517, "volume": 369599.0, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 0.2468657, "high": 0.253843, "low": 0.2467524, "close": 0.2505252, "volume": 7085055.0, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 0.2504939, "high": 0.2515382, "low": 0.2491715, "close": 0.2495975, "volume": 2612561.0, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 0.2495975, "high": 0.2496298, "low": 0.2461795, "close": 0.2468635, "volume": 2946811.0, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 0.2471159, "high": 0.2482958, "low": 0.24671, "close": 0.2482037, "volume": 557738.0, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 0.2481939, "high": 0.249761, "low": 0.2477567, "close": 0.2496479, "volume": 561550.0, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 0.2490572, "high": 0.25, "low": 0.248415, "close": 0.2488244, "volume": 640317.0, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 0.2486486, "high": 0.2516954, "low": 0.2481578, "close": 0.2512397, "volume": 350456.0, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 0.2512368, "high": 0.2512404, "low": 0.2477924, "close": 0.2498063, "volume": 1540066.0, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 0.2499813, "high": 0.2516249, "low": 0.2488706, "close": 0.249088, "volume": 1065223.0, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 0.2491689, "high": 0.2498565, "low": 0.2479286, "close": 0.2487339, "volume": 1286299.0, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 0.2488538, "high": 0.2513132, "low": 0.2485096, "close": 0.2502939, "volume": 1423462.0, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 0.2502822, "high": 0.2503852, "low": 0.2486819, "close": 0.2490094, "volume": 426593.0, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 0.2493496, "high": 0.2506141, "low": 0.2487293, "close": 0.2495004, "volume": 725389.0, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 0.2491607, "high": 0.2506514, "low": 0.248273, "close": 0.2483536, "volume": 657962.0, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 0.2486, "high": 0.249241, "low": 0.247917, "close": 0.2491636, "volume": 522774.0, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 0.2494594, "high": 0.2494857, "low": 0.2457993, "close": 0.2468669, "volume": 823447.0, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 0.2465578, "high": 0.2493939, "low": 0.2463231, "close": 0.2472085, "volume": 924475.0, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 0.2472085, "high": 0.2486486, "low": 0.2470033, "close": 0.2471859, "volume": 1463121.0, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 0.2471352, "high": 0.2718737, "low": 0.246799, "close": 0.2640009, "volume": 10589703.0, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 0.2640009, "high": 0.2675434, "low": 0.2534081, "close": 0.2577875, "volume": 6301082.0, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 0.2583291, "high": 0.2647725, "low": 0.2576849, "close": 0.2591028, "volume": 5239529.0, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 0.2583783, "high": 0.2635029, "low": 0.2583357, "close": 0.2609049, "volume": 4036650.0, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 0.2609281, "high": 0.2610342, "low": 0.251514, "close": 0.2538269, "volume": 5994110.0, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 0.2533369, "high": 0.2577746, "low": 0.2497897, "close": 0.2553408, "volume": 3912602.0, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 0.2553329, "high": 0.2569939, "low": 0.2531653, "close": 0.2568036, "volume": 2518723.0, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 0.2568036, "high": 0.2697802, "low": 0.2553367, "close": 0.2612747, "volume": 14653014.0, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 0.2613183, "high": 0.265544, "low": 0.2579314, "close": 0.2624215, "volume": 7636027.0, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 0.2631636, "high": 0.2642938, "low": 0.2591882, "close": 0.2597779, "volume": 2796542.0, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 0.2599999, "high": 0.2687153, "low": 0.2599999, "close": 0.2659522, "volume": 3163733.0, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 0.2655282, "high": 0.2701481, "low": 0.262, "close": 0.2676979, "volume": 6611356.0, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 0.2681081, "high": 0.283486, "low": 0.26525, "close": 0.2755231, "volume": 14972949.0, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 0.2759035, "high": 0.281, "low": 0.2708284, "close": 0.2753574, "volume": 11790043.0, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 0.2754914, "high": 0.2773253, "low": 0.2690718, "close": 0.2741167, "volume": 6164465.0, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 0.2742446, "high": 0.275973, "low": 0.2701986, "close": 0.2742741, "volume": 5812761.0, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 0.274597, "high": 0.2766284, "low": 0.2674333, "close": 0.2680555, "volume": 2398067.0, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 0.2689189, "high": 0.2716772, "low": 0.2672074, "close": 0.2716506, "volume": 2174347.0, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 0.2715559, "high": 0.2733525, "low": 0.2686854, "close": 0.2686854, "volume": 3223098.0, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 0.2687394, "high": 0.2702666, "low": 0.267096, "close": 0.2689359, "volume": 1456454.0, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 0.2687008, "high": 0.272, "low": 0.2683621, "close": 0.2685932, "volume": 2602866.0, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 0.2688221, "high": 0.2696348, "low": 0.2638196, "close": 0.2665695, "volume": 2098831.0, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 0.2660228, "high": 0.2677064, "low": 0.2644897, "close": 0.2655102, "volume": 1135226.0, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 0.2655862, "high": 0.2655862, "low": 0.260676, "close": 0.2637623, "volume": 2700517.0, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 0.2631555, "high": 0.2657631, "low": 0.2613706, "close": 0.2618043, "volume": 1350918.0, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 0.2618043, "high": 0.264889, "low": 0.2613367, "close": 0.2632432, "volume": 1109990.0, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 0.2632721, "high": 0.2681861, "low": 0.2614901, "close": 0.2673418, "volume": 4454160.0, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 0.2672972, "high": 0.2674467, "low": 0.2634588, "close": 0.2648102, "volume": 2988807.0, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 0.2647255, "high": 0.2664614, "low": 0.2647255, "close": 0.265964, "volume": 916598.0, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 0.2662843, "high": 0.2680117, "low": 0.2628, "close": 0.2637488, "volume": 3840481.0, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 0.263863, "high": 0.2657196, "low": 0.2623667, "close": 0.2634693, "volume": 3928043.0, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 0.2635011, "high": 0.2636701, "low": 0.2585634, "close": 0.2629115, "volume": 4168035.0, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 0.2630461, "high": 0.2636357, "low": 0.2611599, "close": 0.2629014, "volume": 1436293.0, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 0.2629227, "high": 0.2678597, "low": 0.2629227, "close": 0.265351, "volume": 3804479.0, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 0.2654748, "high": 0.2671336, "low": 0.2631348, "close": 0.2631348, "volume": 2505692.0, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 0.2633947, "high": 0.2657631, "low": 0.2609534, "close": 0.2654572, "volume": 1601833.0, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 0.2653029, "high": 0.2653029, "low": 0.2634256, "close": 0.2649725, "volume": 437380.0, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 0.2651249, "high": 0.2673849, "low": 0.2619762, "close": 0.2638555, "volume": 2612980.0, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 0.2636442, "high": 0.2654028, "low": 0.262517, "close": 0.2635704, "volume": 2475145.0, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 0.2636244, "high": 0.2667292, "low": 0.263287, "close": 0.26504, "volume": 1518830.0, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 0.265015, "high": 0.2658695, "low": 0.2634174, "close": 0.2645471, "volume": 980456.0, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 0.2645022, "high": 0.2651747, "low": 0.2624324, "close": 0.2631197, "volume": 505052.0, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 0.2628482, "high": 0.264054, "low": 0.2628482, "close": 0.2632392, "volume": 397718.0, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 0.2634392, "high": 0.2649458, "low": 0.26325, "close": 0.2649094, "volume": 806985.0, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 0.2644322, "high": 0.2656786, "low": 0.264054, "close": 0.2647658, "volume": 1910093.0, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 0.2652726, "high": 0.2706942, "low": 0.2651821, "close": 0.2702274, "volume": 3114473.0, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 0.2701616, "high": 0.2741307, "low": 0.2681081, "close": 0.2714502, "volume": 1971427.0, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 0.2715018, "high": 0.2722398, "low": 0.2689495, "close": 0.2706015, "volume": 1424430.0, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 0.2704711, "high": 0.2742583, "low": 0.2685428, "close": 0.271902, "volume": 2792943.0, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 0.272178, "high": 0.2732294, "low": 0.2693, "close": 0.2709121, "volume": 1984149.0, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 0.270918, "high": 0.2714798, "low": 0.2665064, "close": 0.2673261, "volume": 1482319.0, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 0.267056, "high": 0.2670965, "low": 0.2618309, "close": 0.2655127, "volume": 5422117.0, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 0.2651197, "high": 0.2671428, "low": 0.2642094, "close": 0.2664463, "volume": 952117.0, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 0.2665897, "high": 0.2667257, "low": 0.2644897, "close": 0.2650451, "volume": 1725633.0, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 0.2650653, "high": 0.2683948, "low": 0.2640408, "close": 0.267453, "volume": 1595889.0, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 0.2673116, "high": 0.2673116, "low": 0.2648873, "close": 0.2663135, "volume": 1460048.0, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 0.2663331, "high": 0.2673412, "low": 0.2647406, "close": 0.2664127, "volume": 1767000.0, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 0.2664489, "high": 0.2672554, "low": 0.2655102, "close": 0.2661165, "volume": 931679.0, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 0.2661165, "high": 0.2663669, "low": 0.2609543, "close": 0.2616044, "volume": 1227454.0, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 0.2619315, "high": 0.2623727, "low": 0.2521384, "close": 0.2554129, "volume": 4803200.0, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 0.255075, "high": 0.256831, "low": 0.2540196, "close": 0.2557959, "volume": 1287041.0, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 0.2559414, "high": 0.2583824, "low": 0.2541273, "close": 0.2574693, "volume": 2369384.0, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 0.2573762, "high": 0.259386, "low": 0.2572553, "close": 0.2581383, "volume": 693395.0, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 0.257983, "high": 0.2583654, "low": 0.2568005, "close": 0.2572306, "volume": 1214315.0, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 0.2571916, "high": 0.2600577, "low": 0.2571916, "close": 0.2587789, "volume": 535118.0, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 0.2585078, "high": 0.2635458, "low": 0.2582243, "close": 0.2612934, "volume": 6694749.0, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 0.2612955, "high": 0.2632997, "low": 0.2600735, "close": 0.2605796, "volume": 3173142.0, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 0.2607978, "high": 0.2612432, "low": 0.2561267, "close": 0.2568902, "volume": 1692085.0, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 0.2563497, "high": 0.2567963, "low": 0.2480608, "close": 0.2498249, "volume": 4643770.0, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 0.2493785, "high": 0.2493785, "low": 0.2180999, "close": 0.2373873, "volume": 22668150.0, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 0.2371833, "high": 0.2371833, "low": 0.2274199, "close": 0.2365922, "volume": 8408274.0, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 0.2364113, "high": 0.2381216, "low": 0.2322558, "close": 0.2374239, "volume": 6161189.0, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 0.2373466, "high": 0.2422185, "low": 0.2353805, "close": 0.2369624, "volume": 5063263.0, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 0.2367112, "high": 0.2408067, "low": 0.2348474, "close": 0.2400099, "volume": 4070750.0, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 0.2400433, "high": 0.2412639, "low": 0.2370744, "close": 0.2377108, "volume": 3154541.0, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 0.2377108, "high": 0.2599056, "low": 0.2343868, "close": 0.2499062, "volume": 18137755.0, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 0.2498063, "high": 0.2523428, "low": 0.2420992, "close": 0.242956, "volume": 10192739.0, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 0.2432216, "high": 0.2476071, "low": 0.2401208, "close": 0.2450919, "volume": 4395518.0, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 0.2448917, "high": 0.2517194, "low": 0.242871, "close": 0.2472072, "volume": 5843626.0, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 0.2477929, "high": 0.2532258, "low": 0.2445946, "close": 0.2453487, "volume": 9606349.0, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 0.2454636, "high": 0.2454973, "low": 0.2345358, "close": 0.2422362, "volume": 11218215.0, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 0.242509, "high": 0.2443967, "low": 0.2370697, "close": 0.2408848, "volume": 6097464.0, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 0.2408444, "high": 0.2458385, "low": 0.2405257, "close": 0.2415094, "volume": 2867730.0, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 0.2412711, "high": 0.241848, "low": 0.2362786, "close": 0.2385875, "volume": 2520957.0, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 0.2387851, "high": 0.2420424, "low": 0.2351308, "close": 0.2379893, "volume": 9831296.0, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 0.2380961, "high": 0.2406917, "low": 0.2331546, "close": 0.2338109, "volume": 5716774.0, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 0.2335485, "high": 0.2393052, "low": 0.232336, "close": 0.2390093, "volume": 3960064.0, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 0.2391244, "high": 0.2394647, "low": 0.2336842, "close": 0.2352753, "volume": 5668480.0, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 0.2355688, "high": 0.2375512, "low": 0.2329009, "close": 0.2355775, "volume": 3937244.0, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 0.2356907, "high": 0.2435813, "low": 0.2345, "close": 0.2394573, "volume": 9580618.0, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 0.2398438, "high": 0.2736256, "low": 0.239715, "close": 0.2735982, "volume": 35593812.0, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 0.2731598, "high": 0.3387493, "low": 0.2668421, "close": 0.2940071, "volume": 126581865.0, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 0.2939102, "high": 0.332472, "low": 0.2938963, "close": 0.3289233, "volume": 77428181.0, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 0.3289766, "high": 0.3364779, "low": 0.2933948, "close": 0.3011134, "volume": 52436121.0, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 0.3009257, "high": 0.3086071, "low": 0.2892402, "close": 0.2993123, "volume": 54224232.0, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 0.2994365, "high": 0.3065828, "low": 0.2855482, "close": 0.290718, "volume": 44624139.0, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 0.2908909, "high": 0.3004788, "low": 0.2888696, "close": 0.2965887, "volume": 21604669.0, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 0.2964738, "high": 0.3140877, "low": 0.2930603, "close": 0.3112012, "volume": 27672697.0, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 0.3110166, "high": 0.3164787, "low": 0.3003816, "close": 0.3037139, "volume": 21820184.0, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 0.3037139, "high": 0.3082875, "low": 0.2958519, "close": 0.3066202, "volume": 28627144.0, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 0.3066219, "high": 0.3241236, "low": 0.3023386, "close": 0.3189803, "volume": 36874147.0, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 0.3185805, "high": 0.3314316, "low": 0.3096959, "close": 0.3283231, "volume": 29428757.0, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 0.327994, "high": 0.347, "low": 0.3184386, "close": 0.3266775, "volume": 56374793.0, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 0.3266952, "high": 0.3275744, "low": 0.2925053, "close": 0.303986, "volume": 44528662.0, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 0.304114, "high": 0.3146667, "low": 0.2973961, "close": 0.3094839, "volume": 26129658.0, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 0.3094839, "high": 0.3095161, "low": 0.2976293, "close": 0.3006803, "volume": 13917548.0, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 0.3004413, "high": 0.3040306, "low": 0.2903419, "close": 0.3010645, "volume": 10117520.0, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 0.3010562, "high": 0.3021126, "low": 0.2939298, "close": 0.2989597, "volume": 7172787.0, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 0.2989141, "high": 0.3053414, "low": 0.2959761, "close": 0.2995331, "volume": 19302816.0, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 0.2996129, "high": 0.307, "low": 0.2966259, "close": 0.3006902, "volume": 13468789.0, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 0.3005726, "high": 0.3029651, "low": 0.294, "close": 0.2943971, "volume": 9307499.0, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 0.2946727, "high": 0.3039368, "low": 0.2912, "close": 0.2991793, "volume": 7406477.0, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 0.3, "high": 0.3019549, "low": 0.2922573, "close": 0.2938204, "volume": 5940159.0, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 0.2940533, "high": 0.2987259, "low": 0.2911764, "close": 0.2956192, "volume": 5962887.0, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 0.2955159, "high": 0.2972646, "low": 0.2837294, "close": 0.2899874, "volume": 16313180.0, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 0.2900665, "high": 0.2964588, "low": 0.2873331, "close": 0.2937678, "volume": 11294252.0, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 0.2935296, "high": 0.2953071, "low": 0.2876484, "close": 0.2902693, "volume": 7869640.0, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 0.2900614, "high": 0.2951536, "low": 0.2892092, "close": 0.2941675, "volume": 5117620.0, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 0.2940572, "high": 0.3000932, "low": 0.2907803, "close": 0.2939, "volume": 8130104.0, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 0.2938999, "high": 0.2944131, "low": 0.2903628, "close": 0.2924245, "volume": 3307111.0, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 0.2929645, "high": 0.2929645, "low": 0.2756254, "close": 0.2849269, "volume": 9875675.0, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 0.2847295, "high": 0.2872734, "low": 0.2786663, "close": 0.2856145, "volume": 6720955.0, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 0.2859713, "high": 0.2876482, "low": 0.2806975, "close": 0.2860535, "volume": 11688612.0, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 0.285958, "high": 0.2880341, "low": 0.280654, "close": 0.2824202, "volume": 12939253.0, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 0.2824677, "high": 0.2916148, "low": 0.2810736, "close": 0.2880703, "volume": 8818815.0, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 0.2882297, "high": 0.2928157, "low": 0.2841558, "close": 0.2887485, "volume": 8691756.0, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 0.2886903, "high": 0.290906, "low": 0.28639, "close": 0.28863, "volume": 3691418.0, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 0.2885871, "high": 0.2969093, "low": 0.2877705, "close": 0.2906077, "volume": 8150938.0, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 0.2912592, "high": 0.2922753, "low": 0.2871449, "close": 0.2899644, "volume": 4847863.0, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 0.2906348, "high": 0.2977419, "low": 0.29, "close": 0.2932026, "volume": 13798708.0, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 0.2934314, "high": 0.2961473, "low": 0.2921677, "close": 0.292235, "volume": 4223659.0, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 0.2930772, "high": 0.2943946, "low": 0.2866149, "close": 0.2896993, "volume": 4721564.0, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 0.2896294, "high": 0.2896294, "low": 0.2843605, "close": 0.2877646, "volume": 6839082.0, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 0.2882943, "high": 0.2883088, "low": 0.283444, "close": 0.2865147, "volume": 6644923.0, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 0.2863229, "high": 0.2871849, "low": 0.283176, "close": 0.2838723, "volume": 3692896.0, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 0.284199, "high": 0.2912903, "low": 0.282907, "close": 0.2875543, "volume": 5071829.0, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 0.2873331, "high": 0.28883, "low": 0.2830114, "close": 0.2851674, "volume": 3396522.0, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 0.2853715, "high": 0.2897575, "low": 0.2848388, "close": 0.2855286, "volume": 4830228.0, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 0.2855286, "high": 0.2946742, "low": 0.2848268, "close": 0.2945635, "volume": 4784167.0, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 0.2946742, "high": 0.2948439, "low": 0.2889601, "close": 0.2896813, "volume": 5192765.0, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 0.2892042, "high": 0.2917836, "low": 0.2870407, "close": 0.2888878, "volume": 3946503.0, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 0.288546, "high": 0.2898279, "low": 0.2838813, "close": 0.2851469, "volume": 4497977.0, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 0.2853755, "high": 0.28669, "low": 0.2832476, "close": 0.2841238, "volume": 2824967.0, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 0.2838432, "high": 0.2853979, "low": 0.2804436, "close": 0.2852096, "volume": 4221203.0, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 0.2851582, "high": 0.2868983, "low": 0.2819374, "close": 0.2846344, "volume": 4627229.0, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 0.2847012, "high": 0.2848828, "low": 0.2792, "close": 0.2809307, "volume": 10036258.0, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 0.2808841, "high": 0.281256, "low": 0.2751612, "close": 0.2774617, "volume": 6029613.0, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 0.2774441, "high": 0.2781211, "low": 0.2669247, "close": 0.2703783, "volume": 4402616.0, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 0.2707054, "high": 0.2754375, "low": 0.2707054, "close": 0.2745747, "volume": 4457059.0, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 0.2748232, "high": 0.2760529, "low": 0.2708535, "close": 0.2728821, "volume": 4251856.0, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 0.2727961, "high": 0.2732793, "low": 0.2691311, "close": 0.2699077, "volume": 2299612.0, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 0.2703019, "high": 0.2769647, "low": 0.269812, "close": 0.2762447, "volume": 4949574.0, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 0.2757196, "high": 0.2757196, "low": 0.2727054, "close": 0.2730643, "volume": 2390090.0, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 0.2731687, "high": 0.274221, "low": 0.2718833, "close": 0.272129, "volume": 1919810.0, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 0.2718574, "high": 0.2723999, "low": 0.2675966, "close": 0.269902, "volume": 2631451.0, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 0.269902, "high": 0.2710632, "low": 0.2574203, "close": 0.2652806, "volume": 10990699.0, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 0.2648861, "high": 0.2690607, "low": 0.2628379, "close": 0.2687992, "volume": 5805043.0, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 0.2687992, "high": 0.2742209, "low": 0.2669851, "close": 0.2678323, "volume": 3117764.0, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 0.2676077, "high": 0.2681207, "low": 0.2626253, "close": 0.264378, "volume": 3730785.0, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 0.2643157, "high": 0.2664614, "low": 0.2610319, "close": 0.2654366, "volume": 3951654.0, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 0.2654154, "high": 0.2686831, "low": 0.2638196, "close": 0.267632, "volume": 2826093.0, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 0.2683807, "high": 0.2701966, "low": 0.2656873, "close": 0.2691113, "volume": 1714804.0, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 0.2689994, "high": 0.2745143, "low": 0.2687961, "close": 0.2705081, "volume": 5115832.0, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 0.2703697, "high": 0.2704118, "low": 0.2653643, "close": 0.2680431, "volume": 4761245.0, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 0.2681313, "high": 0.2704864, "low": 0.2656337, "close": 0.2704864, "volume": 2031117.0, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 0.270455, "high": 0.270455, "low": 0.2627461, "close": 0.2641296, "volume": 1754586.0, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 0.2640133, "high": 0.2640133, "low": 0.2615357, "close": 0.263103, "volume": 2045265.0, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 0.2623056, "high": 0.2638446, "low": 0.2583029, "close": 0.2624281, "volume": 1699578.0, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 0.2630184, "high": 0.263637, "low": 0.2589359, "close": 0.2602171, "volume": 1804689.0, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 0.2593928, "high": 0.2629955, "low": 0.2577059, "close": 0.2586835, "volume": 2615993.0, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 0.2587227, "high": 0.2614409, "low": 0.2520689, "close": 0.2587559, "volume": 6340350.0, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 0.25824, "high": 0.259832, "low": 0.2552075, "close": 0.2576998, "volume": 5232623.0, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 0.257295, "high": 0.260368, "low": 0.2567968, "close": 0.2586611, "volume": 3997084.0, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 0.2597265, "high": 0.2636526, "low": 0.2565863, "close": 0.2621553, "volume": 3583667.0, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 0.262099, "high": 0.2642105, "low": 0.2601598, "close": 0.260427, "volume": 1370692.0, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 0.2603783, "high": 0.2827601, "low": 0.2576678, "close": 0.2691211, "volume": 25440914.0, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 0.2689608, "high": 0.273608, "low": 0.2667484, "close": 0.270244, "volume": 6018645.0, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 0.2701555, "high": 0.2788717, "low": 0.2687656, "close": 0.273177, "volume": 4553584.0, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 0.2732512, "high": 0.27968, "low": 0.2719354, "close": 0.2768161, "volume": 2702250.0, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 0.2771244, "high": 0.2813357, "low": 0.2757269, "close": 0.2778749, "volume": 7483192.0, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 0.27824, "high": 0.2850807, "low": 0.27824, "close": 0.2806736, "volume": 11231700.0, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 0.280259, "high": 0.286343, "low": 0.2747982, "close": 0.2809064, "volume": 7763610.0, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 0.2809204, "high": 0.2826623, "low": 0.272264, "close": 0.2730796, "volume": 6430307.0, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 0.2732073, "high": 0.2748068, "low": 0.2643161, "close": 0.2700112, "volume": 7022093.0, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 0.2700111, "high": 0.2722025, "low": 0.2654671, "close": 0.2659795, "volume": 4197030.0, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 0.2655885, "high": 0.2712346, "low": 0.2634841, "close": 0.2691398, "volume": 7537102.0, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 0.2694103, "high": 0.270244, "low": 0.2672947, "close": 0.2672947, "volume": 1809607.0, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 0.2675264, "high": 0.2707749, "low": 0.2663638, "close": 0.2692381, "volume": 3303823.0, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 0.2695034, "high": 0.2732952, "low": 0.2695034, "close": 0.2732904, "volume": 3284620.0, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 0.2729733, "high": 0.2748753, "low": 0.270557, "close": 0.2711779, "volume": 2450695.0, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 0.2713712, "high": 0.281176, "low": 0.2707629, "close": 0.2761879, "volume": 7219905.0, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 0.2759995, "high": 0.2765947, "low": 0.2720476, "close": 0.2732779, "volume": 2561642.0, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 0.2726944, "high": 0.2784155, "low": 0.2719354, "close": 0.2734303, "volume": 6964148.0, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 0.27375, "high": 0.2763381, "low": 0.2710381, "close": 0.2721141, "volume": 5664521.0, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 0.2721225, "high": 0.2724226, "low": 0.2701153, "close": 0.2717994, "volume": 3983422.0, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 0.2716045, "high": 0.2723284, "low": 0.269066, "close": 0.2701533, "volume": 2572517.0, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 0.2706764, "high": 0.2712346, "low": 0.2691973, "close": 0.2698781, "volume": 1720757.0, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 0.2696212, "high": 0.2755158, "low": 0.2691311, "close": 0.2729961, "volume": 4729562.0, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 0.2729024, "high": 0.274324, "low": 0.2691767, "close": 0.2701216, "volume": 3514719.0, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 0.2697441, "high": 0.2709244, "low": 0.267, "close": 0.2700777, "volume": 2233855.0, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 0.2690671, "high": 0.2723397, "low": 0.2688207, "close": 0.2712276, "volume": 1301537.0, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 0.2712276, "high": 0.2713778, "low": 0.2679641, "close": 0.2695786, "volume": 1272480.0, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 0.2696806, "high": 0.270727, "low": 0.2683104, "close": 0.2699999, "volume": 610275.0, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 0.2699712, "high": 0.2731812, "low": 0.2690311, "close": 0.2708415, "volume": 1433713.0, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 0.2712198, "high": 0.2731091, "low": 0.2709726, "close": 0.2717109, "volume": 1917601.0, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 0.2714965, "high": 0.2728017, "low": 0.2678477, "close": 0.2690541, "volume": 3082296.0, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 0.269122, "high": 0.2699485, "low": 0.2667344, "close": 0.2677954, "volume": 3549469.0, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 0.2680714, "high": 0.2710839, "low": 0.2675843, "close": 0.2696496, "volume": 2777679.0, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 0.2696496, "high": 0.2710407, "low": 0.2688539, "close": 0.2706225, "volume": 2122405.0, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 0.2704236, "high": 0.2715409, "low": 0.2697381, "close": 0.2709681, "volume": 1193440.0, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 0.2709345, "high": 0.2766598, "low": 0.2706537, "close": 0.2754905, "volume": 3444150.0, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 0.275569, "high": 0.2809321, "low": 0.2741753, "close": 0.2768899, "volume": 7507218.0, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 0.2770516, "high": 0.2779445, "low": 0.2721214, "close": 0.2746251, "volume": 7253763.0, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 0.2744262, "high": 0.2744646, "low": 0.2712529, "close": 0.2724366, "volume": 3443181.0, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 0.2724644, "high": 0.2745472, "low": 0.2702627, "close": 0.273453, "volume": 4537021.0, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 0.273453, "high": 0.2747859, "low": 0.2723618, "close": 0.2725086, "volume": 4558302.0, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 0.272499, "high": 0.2743597, "low": 0.2724526, "close": 0.2724526, "volume": 1464489.0, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 0.2725799, "high": 0.273977, "low": 0.271011, "close": 0.271011, "volume": 1686952.0, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 0.2712164, "high": 0.2727014, "low": 0.2711261, "close": 0.2719397, "volume": 2873503.0, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 0.2720098, "high": 0.2737579, "low": 0.2713712, "close": 0.2735846, "volume": 1815429.0, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 0.2736388, "high": 0.2739334, "low": 0.271633, "close": 0.2727939, "volume": 2987084.0, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 0.2728572, "high": 0.27344, "low": 0.2710293, "close": 0.2723341, "volume": 2555606.0, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 0.2725176, "high": 0.273468, "low": 0.2718662, "close": 0.2723743, "volume": 1332090.0, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 0.2723743, "high": 0.2774086, "low": 0.2714952, "close": 0.2733124, "volume": 5969022.0, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 0.273367, "high": 0.2792745, "low": 0.2725295, "close": 0.2758214, "volume": 6123403.0, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 0.2756567, "high": 0.2802962, "low": 0.2734402, "close": 0.2737768, "volume": 5624375.0, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 0.2735531, "high": 0.275741, "low": 0.2734372, "close": 0.2749656, "volume": 1755166.0, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 0.2746387, "high": 0.2758057, "low": 0.2726108, "close": 0.2735497, "volume": 1086212.0, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 0.2737338, "high": 0.2743435, "low": 0.2719544, "close": 0.2740124, "volume": 1442739.0, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 0.2740916, "high": 0.275741, "low": 0.2718518, "close": 0.2740915, "volume": 3626412.0, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 0.2736923, "high": 0.2747248, "low": 0.2721517, "close": 0.2722986, "volume": 1506224.0, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 0.2721434, "high": 0.2723248, "low": 0.271, "close": 0.2712794, "volume": 1863126.0, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 0.2713747, "high": 0.2719007, "low": 0.2697908, "close": 0.2714392, "volume": 1647798.0, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 0.2716409, "high": 0.2730202, "low": 0.269826, "close": 0.2709691, "volume": 1592032.0, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 0.2709691, "high": 0.2758311, "low": 0.2709691, "close": 0.2732935, "volume": 1928110.0, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 0.2732421, "high": 0.2738085, "low": 0.2713, "close": 0.271923, "volume": 1097476.0, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 0.2717401, "high": 0.2742209, "low": 0.2707822, "close": 0.2739973, "volume": 3309510.0, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 0.2742084, "high": 0.2772129, "low": 0.2732034, "close": 0.2756355, "volume": 5566605.0, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 0.2757108, "high": 0.2774621, "low": 0.274534, "close": 0.2756431, "volume": 2793531.0, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 0.2755916, "high": 0.2756629, "low": 0.2733651, "close": 0.2734499, "volume": 1875270.0, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 0.2738665, "high": 0.2740746, "low": 0.2723711, "close": 0.2735389, "volume": 2130483.0, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 0.2732172, "high": 0.2733996, "low": 0.2624714, "close": 0.2665712, "volume": 7806512.0, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 0.2663543, "high": 0.2682379, "low": 0.2630809, "close": 0.2653086, "volume": 5764421.0, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 0.2652548, "high": 0.2673849, "low": 0.2636219, "close": 0.2659243, "volume": 4507174.0, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 0.2658243, "high": 0.2666364, "low": 0.2643057, "close": 0.2663911, "volume": 2143607.0, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 0.2662922, "high": 0.2681625, "low": 0.2649808, "close": 0.265786, "volume": 1734173.0, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 0.2656869, "high": 0.2678063, "low": 0.265373, "close": 0.2678062, "volume": 1477822.0, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 0.2678119, "high": 0.2723263, "low": 0.2662448, "close": 0.2702946, "volume": 4967045.0, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 0.2703654, "high": 0.2716698, "low": 0.2691152, "close": 0.2703588, "volume": 2241265.0, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 0.2701806, "high": 0.2713983, "low": 0.2683655, "close": 0.2688122, "volume": 1181309.0, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 0.2688122, "high": 0.2701118, "low": 0.2678419, "close": 0.269557, "volume": 640694.0, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 0.2698137, "high": 0.2700155, "low": 0.2669755, "close": 0.26723, "volume": 2498507.0, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 0.2672797, "high": 0.2696935, "low": 0.2672195, "close": 0.2690862, "volume": 1650921.0, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 0.268987, "high": 0.2707576, "low": 0.2667799, "close": 0.2678117, "volume": 2959905.0, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 0.2677874, "high": 0.2681313, "low": 0.2654015, "close": 0.2673412, "volume": 1977014.0, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 0.26788, "high": 0.2696342, "low": 0.2671161, "close": 0.2694513, "volume": 747543.0, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 0.2694896, "high": 0.2695301, "low": 0.2675796, "close": 0.2694687, "volume": 1247412.0, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 0.2693394, "high": 0.2698801, "low": 0.2683826, "close": 0.2693902, "volume": 1723657.0, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 0.2690097, "high": 0.2690097, "low": 0.2667043, "close": 0.2667859, "volume": 1112308.0, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 0.2669168, "high": 0.2681757, "low": 0.2665161, "close": 0.2675411, "volume": 565683.0, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 0.2677205, "high": 0.2680047, "low": 0.263163, "close": 0.263694, "volume": 1944012.0, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 0.2637669, "high": 0.2652289, "low": 0.2630101, "close": 0.2631935, "volume": 1306422.0, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 0.2632567, "high": 0.265579, "low": 0.2621738, "close": 0.2654261, "volume": 1837761.0, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 0.2654418, "high": 0.265509, "low": 0.2635777, "close": 0.2638644, "volume": 794720.0, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 0.2638098, "high": 0.265579, "low": 0.2611682, "close": 0.2621488, "volume": 3720875.0, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 0.2621487, "high": 0.2639607, "low": 0.2618013, "close": 0.2639018, "volume": 759368.0, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 0.2640251, "high": 0.2646777, "low": 0.2596902, "close": 0.2616721, "volume": 4134264.0, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 0.2615834, "high": 0.2631921, "low": 0.2605103, "close": 0.2613506, "volume": 4271286.0, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 0.2611973, "high": 0.2618571, "low": 0.2542623, "close": 0.255402, "volume": 6025607.0, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 0.2556048, "high": 0.2589676, "low": 0.2540718, "close": 0.2582385, "volume": 3588638.0, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 0.2584879, "high": 0.2592761, "low": 0.256507, "close": 0.2569626, "volume": 2030710.0, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 0.2568138, "high": 0.2605375, "low": 0.2560521, "close": 0.2578108, "volume": 3078956.0, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 0.2577989, "high": 0.2637069, "low": 0.2577787, "close": 0.2603803, "volume": 2626412.0, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 0.260184, "high": 0.2644025, "low": 0.2592898, "close": 0.2616802, "volume": 4354439.0, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 0.2619049, "high": 0.2630816, "low": 0.2598139, "close": 0.2626, "volume": 1303881.0, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 0.262426, "high": 0.2624283, "low": 0.2608244, "close": 0.2615346, "volume": 1142174.0, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 0.2618662, "high": 0.2638206, "low": 0.2612013, "close": 0.2629464, "volume": 1443635.0, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 0.2628458, "high": 0.2628858, "low": 0.2578108, "close": 0.2579189, "volume": 2482840.0, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 0.2585551, "high": 0.2604873, "low": 0.2584292, "close": 0.2604354, "volume": 1574211.0, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 0.2602877, "high": 0.2614081, "low": 0.2590499, "close": 0.2592854, "volume": 1468850.0, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 0.2592854, "high": 0.2617569, "low": 0.2592565, "close": 0.2617569, "volume": 2462814.0, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 0.261693, "high": 0.2625731, "low": 0.2612853, "close": 0.2612853, "volume": 821721.0, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 0.2613946, "high": 0.2617787, "low": 0.26053, "close": 0.2609002, "volume": 475031.0, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 0.2612234, "high": 0.2631979, "low": 0.261173, "close": 0.2612928, "volume": 1229547.0, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 0.2613392, "high": 0.2626182, "low": 0.2610862, "close": 0.2614142, "volume": 1366013.0, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 0.261488, "high": 0.2707307, "low": 0.2613236, "close": 0.2690789, "volume": 4736683.0, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 0.2694787, "high": 0.2699729, "low": 0.2626446, "close": 0.2641046, "volume": 2236264.0, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 0.2645856, "high": 0.2662068, "low": 0.2625646, "close": 0.2634343, "volume": 1395627.0, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 0.2634456, "high": 0.263987, "low": 0.2595323, "close": 0.2602878, "volume": 4112155.0, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 0.2602884, "high": 0.2625855, "low": 0.2595442, "close": 0.2617812, "volume": 2648800.0, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 0.2617352, "high": 0.263871, "low": 0.2614768, "close": 0.2635871, "volume": 918930.0, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 0.2635511, "high": 0.2635511, "low": 0.2584816, "close": 0.259172, "volume": 2813485.0, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 0.2590795, "high": 0.2608424, "low": 0.2566096, "close": 0.2605265, "volume": 3956853.0, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 0.2606169, "high": 0.2623641, "low": 0.2602053, "close": 0.2605158, "volume": 2459440.0, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 0.2607403, "high": 0.2622071, "low": 0.2603365, "close": 0.2610518, "volume": 1297207.0, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 0.2609825, "high": 0.2625731, "low": 0.2609424, "close": 0.2621752, "volume": 855266.0, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 0.2621562, "high": 0.2622639, "low": 0.2586441, "close": 0.2606424, "volume": 1139751.0, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 0.2596693, "high": 0.2603642, "low": 0.2581733, "close": 0.2588873, "volume": 1075899.0, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 0.2588754, "high": 0.2611184, "low": 0.25873, "close": 0.2599434, "volume": 624705.0, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 0.2598089, "high": 0.2611054, "low": 0.2595956, "close": 0.2608833, "volume": 299117.0, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 0.2603457, "high": 0.2610173, "low": 0.2591434, "close": 0.260747, "volume": 377780.0, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 0.2607115, "high": 0.2637967, "low": 0.2597051, "close": 0.2633981, "volume": 1452222.0, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 0.2634041, "high": 0.2674542, "low": 0.2617406, "close": 0.264664, "volume": 4731694.0, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 0.2649932, "high": 0.2653499, "low": 0.2621761, "close": 0.2630345, "volume": 2060147.0, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 0.2630075, "high": 0.2635029, "low": 0.2619808, "close": 0.2631653, "volume": 1444203.0, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 0.2635083, "high": 0.2652543, "low": 0.2627623, "close": 0.2642262, "volume": 1046358.0, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 0.2644821, "high": 0.2652941, "low": 0.2631048, "close": 0.2633122, "volume": 806582.0, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 0.2631001, "high": 0.2631933, "low": 0.2623257, "close": 0.2630551, "volume": 2002924.0, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 0.2631996, "high": 0.2632608, "low": 0.2595458, "close": 0.2609334, "volume": 2445739.0, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 0.2610456, "high": 0.2617961, "low": 0.259804, "close": 0.2602151, "volume": 1821907.0, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 0.2606545, "high": 0.2613141, "low": 0.2598601, "close": 0.2600271, "volume": 250746.0, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 0.2599498, "high": 0.260695, "low": 0.2563211, "close": 0.256411, "volume": 2338975.0, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 0.2562861, "high": 0.256472, "low": 0.2499316, "close": 0.2549308, "volume": 3276382.0, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 0.2548397, "high": 0.2563644, "low": 0.2523635, "close": 0.2548706, "volume": 1697568.0, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 0.2549516, "high": 0.2570718, "low": 0.2545145, "close": 0.2561412, "volume": 988150.0, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 0.2559158, "high": 0.2573, "low": 0.2552415, "close": 0.2563468, "volume": 1443652.0, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 0.2563467, "high": 0.2573512, "low": 0.2561268, "close": 0.2563759, "volume": 1215063.0, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 0.2563704, "high": 0.2579712, "low": 0.2563386, "close": 0.2577847, "volume": 856079.0, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 0.2578402, "high": 0.2588171, "low": 0.257133, "close": 0.257705, "volume": 874716.0, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 0.2577211, "high": 0.2584888, "low": 0.2575347, "close": 0.2577251, "volume": 389675.0, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 0.2577282, "high": 0.2632704, "low": 0.2574456, "close": 0.2612529, "volume": 4494923.0, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 0.2615044, "high": 0.2635327, "low": 0.2601746, "close": 0.2601746, "volume": 1449095.0, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 0.2603694, "high": 0.2618046, "low": 0.2603694, "close": 0.2614269, "volume": 250316.0, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 0.2613174, "high": 0.2626616, "low": 0.2609807, "close": 0.2626616, "volume": 300807.0, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 0.262748, "high": 0.2627547, "low": 0.2613426, "close": 0.2618614, "volume": 249149.0, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 0.2617395, "high": 0.262748, "low": 0.2599924, "close": 0.2626019, "volume": 560273.0, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 0.2626218, "high": 0.263627, "low": 0.2615819, "close": 0.2623271, "volume": 1063422.0, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 0.262265, "high": 0.2624047, "low": 0.2608093, "close": 0.262005, "volume": 516682.0, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 0.2619878, "high": 0.2624477, "low": 0.2611863, "close": 0.2624477, "volume": 650495.0, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 0.2622952, "high": 0.2623479, "low": 0.2610932, "close": 0.2613416, "volume": 531569.0, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 0.2613417, "high": 0.2613417, "low": 0.260125, "close": 0.2605844, "volume": 1288887.0, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 0.260628, "high": 0.260852, "low": 0.2585321, "close": 0.2587322, "volume": 1162298.0, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 0.2589442, "high": 0.259924, "low": 0.2585685, "close": 0.2597255, "volume": 389500.0, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 0.2597505, "high": 0.2612307, "low": 0.2596004, "close": 0.2605329, "volume": 398054.0, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 0.2604827, "high": 0.2625696, "low": 0.2589472, "close": 0.2625696, "volume": 871543.0, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 0.2625658, "high": 0.2671053, "low": 0.2619469, "close": 0.2626443, "volume": 7017832.0, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 0.2626129, "high": 0.2631295, "low": 0.2618738, "close": 0.262996, "volume": 1053679.0, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 0.2630175, "high": 0.2630405, "low": 0.2614242, "close": 0.2614242, "volume": 471547.0, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 0.2616084, "high": 0.2638235, "low": 0.2613947, "close": 0.2634868, "volume": 608275.0, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 0.2635552, "high": 0.2660913, "low": 0.2627831, "close": 0.2632397, "volume": 1170958.0, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 0.2633412, "high": 0.2662977, "low": 0.2632151, "close": 0.2652707, "volume": 1191277.0, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 0.2653915, "high": 0.2696223, "low": 0.2644682, "close": 0.2666029, "volume": 2806657.0, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 0.2666231, "high": 0.2677623, "low": 0.265945, "close": 0.2666317, "volume": 1766569.0, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 0.2666155, "high": 0.2668101, "low": 0.264199, "close": 0.2644141, "volume": 1290896.0, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 0.2646806, "high": 0.2652952, "low": 0.2643545, "close": 0.2647426, "volume": 1442843.0, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 0.2645342, "high": 0.2647821, "low": 0.2635764, "close": 0.2642336, "volume": 618287.0, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 0.2642466, "high": 0.2676047, "low": 0.2640593, "close": 0.2664142, "volume": 1380523.0, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 0.2663472, "high": 0.267451, "low": 0.2655896, "close": 0.2660187, "volume": 579892.0, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 0.2662038, "high": 0.2664007, "low": 0.2649466, "close": 0.2664007, "volume": 758301.0, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 0.2664179, "high": 0.2700824, "low": 0.2644372, "close": 0.2679641, "volume": 5805870.0, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 0.2679049, "high": 0.2741868, "low": 0.2677673, "close": 0.2696374, "volume": 6134210.0, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 0.2699299, "high": 0.2705442, "low": 0.2687284, "close": 0.269711, "volume": 2964786.0, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 0.2697461, "high": 0.2697854, "low": 0.2682462, "close": 0.2692839, "volume": 1351695.0, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 0.2693678, "high": 0.2735252, "low": 0.2693678, "close": 0.2716221, "volume": 1986560.0, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 0.2716222, "high": 0.2751268, "low": 0.2714032, "close": 0.2745019, "volume": 1800294.0, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 0.2748031, "high": 0.2748033, "low": 0.2710664, "close": 0.27232, "volume": 1770552.0, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 0.2723927, "high": 0.2748068, "low": 0.270577, "close": 0.2728354, "volume": 1855544.0, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 0.272753, "high": 0.2971129, "low": 0.27247, "close": 0.293368, "volume": 21261367.0, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 0.293091, "high": 0.2936816, "low": 0.2828666, "close": 0.2861514, "volume": 10758377.0, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 0.2860667, "high": 0.2875633, "low": 0.2811971, "close": 0.2838624, "volume": 4928510.0, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 0.2841008, "high": 0.2850587, "low": 0.2812465, "close": 0.2835015, "volume": 3415342.0, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 0.2835098, "high": 0.2843692, "low": 0.2781775, "close": 0.2786894, "volume": 2761303.0, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 0.278796, "high": 0.2819269, "low": 0.2752698, "close": 0.2765945, "volume": 3325312.0, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 0.2767889, "high": 0.2790889, "low": 0.275751, "close": 0.2781437, "volume": 1658722.0, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 0.2781965, "high": 0.2821449, "low": 0.2778592, "close": 0.2803777, "volume": 1987456.0, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 0.2804515, "high": 0.2817647, "low": 0.2780534, "close": 0.2789618, "volume": 2504333.0, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 0.2784253, "high": 0.2801208, "low": 0.2767374, "close": 0.2792256, "volume": 1313671.0, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 0.2792256, "high": 0.28184, "low": 0.2766801, "close": 0.277464, "volume": 1960012.0, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 0.2775336, "high": 0.2842341, "low": 0.2772678, "close": 0.2818953, "volume": 5530762.0, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 0.2813879, "high": 0.2813879, "low": 0.2775798, "close": 0.2780685, "volume": 2492560.0, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 0.2782328, "high": 0.2798732, "low": 0.2769069, "close": 0.2777766, "volume": 2263378.0, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 0.2777764, "high": 0.2799999, "low": 0.2771451, "close": 0.2783739, "volume": 1070579.0, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 0.2788486, "high": 0.2831278, "low": 0.278828, "close": 0.2819731, "volume": 2918265.0, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 0.2819607, "high": 0.2847216, "low": 0.2790846, "close": 0.2833069, "volume": 3535141.0, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 0.2831274, "high": 0.2833603, "low": 0.2795868, "close": 0.2817374, "volume": 2415679.0, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 0.2817515, "high": 0.2896691, "low": 0.2810858, "close": 0.2856952, "volume": 7669770.0, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 0.2852941, "high": 0.2861195, "low": 0.2829939, "close": 0.2837176, "volume": 5075508.0, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 0.2835894, "high": 0.2846707, "low": 0.282312, "close": 0.2844102, "volume": 1982008.0, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 0.2844102, "high": 0.2902823, "low": 0.2841, "close": 0.2852533, "volume": 3405742.0, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 0.2854, "high": 0.2863962, "low": 0.2819867, "close": 0.2831228, "volume": 2683003.0, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 0.2831013, "high": 0.2840815, "low": 0.278438, "close": 0.2796444, "volume": 3737946.0, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 0.2798039, "high": 0.2812839, "low": 0.2787062, "close": 0.2811649, "volume": 2318722.0, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 0.2812626, "high": 0.2822676, "low": 0.2799474, "close": 0.2807961, "volume": 1169160.0, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 0.2808518, "high": 0.281602, "low": 0.2790792, "close": 0.2790792, "volume": 2001006.0, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 0.2791293, "high": 0.279458, "low": 0.2710664, "close": 0.2759553, "volume": 4454248.0, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 0.2761243, "high": 0.2770526, "low": 0.2726379, "close": 0.276149, "volume": 3934539.0, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 0.2758333, "high": 0.2793011, "low": 0.2757963, "close": 0.2786475, "volume": 3534865.0, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 0.2785602, "high": 0.2785602, "low": 0.2742606, "close": 0.274466, "volume": 4035739.0, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 0.2745612, "high": 0.2760804, "low": 0.2715042, "close": 0.2738441, "volume": 2195664.0, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 0.2740782, "high": 0.2768983, "low": 0.2721366, "close": 0.2746339, "volume": 2220960.0, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 0.2744224, "high": 0.2756356, "low": 0.2723774, "close": 0.275397, "volume": 1169143.0, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 0.2751067, "high": 0.2759312, "low": 0.2735228, "close": 0.2736436, "volume": 3344093.0, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 0.2736544, "high": 0.2754551, "low": 0.2724407, "close": 0.2753696, "volume": 1621900.0, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 0.2752967, "high": 0.2763019, "low": 0.2735405, "close": 0.275199, "volume": 1394171.0, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 0.2751416, "high": 0.2755884, "low": 0.2730895, "close": 0.2753338, "volume": 781021.0, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 0.2752304, "high": 0.275741, "low": 0.2738235, "close": 0.2751204, "volume": 927448.0, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 0.2751204, "high": 0.276134, "low": 0.2730987, "close": 0.2736173, "volume": 1223248.0, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 0.273656, "high": 0.2759181, "low": 0.2725597, "close": 0.273671, "volume": 2113380.0, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 0.2736007, "high": 0.2751547, "low": 0.272423, "close": 0.2730288, "volume": 1406434.0, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 0.2734978, "high": 0.2747248, "low": 0.2730628, "close": 0.2735229, "volume": 1251336.0, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 0.2734793, "high": 0.2734793, "low": 0.2684233, "close": 0.2702062, "volume": 1906019.0, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 0.2699943, "high": 0.2711764, "low": 0.2662724, "close": 0.2708111, "volume": 2359815.0, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 0.2706126, "high": 0.271, "low": 0.2695791, "close": 0.2701353, "volume": 505498.0, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 0.2700991, "high": 0.2727798, "low": 0.2700261, "close": 0.271993, "volume": 415696.0, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 0.2719958, "high": 0.2738196, "low": 0.2716562, "close": 0.2721034, "volume": 785093.0, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 0.272646, "high": 0.2734816, "low": 0.2713058, "close": 0.2726842, "volume": 484520.0, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 0.2728708, "high": 0.2737743, "low": 0.2713599, "close": 0.2734572, "volume": 238743.0, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 0.2729868, "high": 0.275406, "low": 0.2729868, "close": 0.2743028, "volume": 276235.0, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 0.2739373, "high": 0.2739373, "low": 0.2714912, "close": 0.2718731, "volume": 227336.0, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 0.2716654, "high": 0.272826, "low": 0.2686889, "close": 0.2698619, "volume": 1433221.0, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 0.2702083, "high": 0.2766711, "low": 0.268882, "close": 0.2747966, "volume": 2607715.0, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 0.2742835, "high": 0.2773666, "low": 0.2721101, "close": 0.2725104, "volume": 2594407.0, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 0.2729145, "high": 0.2731257, "low": 0.2710712, "close": 0.2716746, "volume": 1098601.0, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 0.2715271, "high": 0.2726197, "low": 0.2707883, "close": 0.2711866, "volume": 1490626.0, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 0.2711917, "high": 0.2714836, "low": 0.2695922, "close": 0.270651, "volume": 355686.0, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 0.2710375, "high": 0.2710375, "low": 0.2674907, "close": 0.2684886, "volume": 1170409.0, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 0.26852, "high": 0.2697802, "low": 0.260669, "close": 0.2612567, "volume": 3272993.0, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 0.2615792, "high": 0.2644154, "low": 0.2539823, "close": 0.2586323, "volume": 7698795.0, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 0.2582174, "high": 0.2604171, "low": 0.2368174, "close": 0.2461595, "volume": 16915805.0, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 0.2460815, "high": 0.2564147, "low": 0.2442025, "close": 0.255704, "volume": 2376123.0, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 0.255, "high": 0.256451, "low": 0.2516773, "close": 0.2558476, "volume": 874554.0, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 0.2551045, "high": 0.2578014, "low": 0.2532677, "close": 0.2577045, "volume": 1232431.0, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 0.2573215, "high": 0.2581219, "low": 0.2557232, "close": 0.2572526, "volume": 1256956.0, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 0.2572842, "high": 0.2599357, "low": 0.2560946, "close": 0.2594151, "volume": 1203548.0, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 0.2591113, "high": 0.2616662, "low": 0.2587641, "close": 0.2609, "volume": 878500.0, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 0.2609001, "high": 0.2639869, "low": 0.2603582, "close": 0.2627979, "volume": 1054585.0, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 0.2626647, "high": 0.264, "low": 0.2595458, "close": 0.2601029, "volume": 796510.0, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 0.260337, "high": 0.261857, "low": 0.2587979, "close": 0.2617292, "volume": 662876.0, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 0.2619617, "high": 0.2634438, "low": 0.2612673, "close": 0.2613256, "volume": 906600.0, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 0.2613387, "high": 0.2613542, "low": 0.2582653, "close": 0.2611202, "volume": 836930.0, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 0.26107, "high": 0.2627547, "low": 0.2597112, "close": 0.2616211, "volume": 1396466.0, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 0.261865, "high": 0.2620572, "low": 0.2595458, "close": 0.2600361, "volume": 492279.0, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 0.2597368, "high": 0.2606041, "low": 0.258463, "close": 0.2605068, "volume": 1074897.0, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 0.2606424, "high": 0.261616, "low": 0.2574026, "close": 0.260205, "volume": 2174179.0, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 0.2603185, "high": 0.260635, "low": 0.2586204, "close": 0.259054, "volume": 2755164.0, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 0.2591176, "high": 0.26202, "low": 0.2562809, "close": 0.2607603, "volume": 2056204.0, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 0.2606828, "high": 0.2714437, "low": 0.2598133, "close": 0.2657345, "volume": 9407747.0, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 0.2658398, "high": 0.266772, "low": 0.2631161, "close": 0.2636122, "volume": 3043862.0, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 0.2638454, "high": 0.2651807, "low": 0.261215, "close": 0.2618695, "volume": 1410567.0, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 0.2618827, "high": 0.262527, "low": 0.2602438, "close": 0.2614321, "volume": 885671.0, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 0.2617203, "high": 0.2642315, "low": 0.2614813, "close": 0.2634409, "volume": 1674806.0, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 0.2633735, "high": 0.2637038, "low": 0.2603911, "close": 0.2605577, "volume": 830113.0, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 0.260602, "high": 0.261934, "low": 0.2604843, "close": 0.2616535, "volume": 689668.0, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 0.2615933, "high": 0.2635218, "low": 0.2609216, "close": 0.2630093, "volume": 746935.0, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 0.2631107, "high": 0.2631107, "low": 0.260427, "close": 0.260427, "volume": 919880.0, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 0.2603781, "high": 0.2628, "low": 0.2598421, "close": 0.2619709, "volume": 658717.0, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 0.2619519, "high": 0.2637381, "low": 0.2587721, "close": 0.2622244, "volume": 4668323.0, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 0.2624103, "high": 0.2678466, "low": 0.2623232, "close": 0.2662541, "volume": 4528910.0, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 0.2661006, "high": 0.2685457, "low": 0.2624731, "close": 0.2654381, "volume": 2544688.0, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 0.2653796, "high": 0.2656363, "low": 0.2635705, "close": 0.2637303, "volume": 1498217.0, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 0.2636251, "high": 0.2637092, "low": 0.2610968, "close": 0.2613943, "volume": 432562.0, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 0.261091, "high": 0.2624957, "low": 0.2606113, "close": 0.2607344, "volume": 844096.0, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 0.2606113, "high": 0.2616517, "low": 0.2592029, "close": 0.2605754, "volume": 1816659.0, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 0.2605596, "high": 0.2624026, "low": 0.259, "close": 0.261701, "volume": 1713137.0, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 0.2615385, "high": 0.2615475, "low": 0.2533723, "close": 0.2544854, "volume": 3481690.0, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 0.2544338, "high": 0.2572497, "low": 0.2533593, "close": 0.2536141, "volume": 3625258.0, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 0.2535383, "high": 0.2563104, "low": 0.2533506, "close": 0.2545781, "volume": 3001581.0, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 0.2541444, "high": 0.2569844, "low": 0.2516466, "close": 0.2558007, "volume": 2512079.0, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 0.2556411, "high": 0.2571509, "low": 0.2533369, "close": 0.2571308, "volume": 1759782.0, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 0.2571653, "high": 0.2574184, "low": 0.255491, "close": 0.2555092, "volume": 1173783.0, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 0.2558716, "high": 0.2564403, "low": 0.2531906, "close": 0.2540336, "volume": 2552740.0, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 0.2535201, "high": 0.2551639, "low": 0.2486949, "close": 0.2550987, "volume": 4847547.0, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 0.2548835, "high": 0.2563677, "low": 0.2534162, "close": 0.2562788, "volume": 1446019.0, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 0.256472, "high": 0.2577118, "low": 0.2555624, "close": 0.2560216, "volume": 1625001.0, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 0.2560845, "high": 0.2563912, "low": 0.2547086, "close": 0.2559443, "volume": 393370.0, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 0.255991, "high": 0.2595764, "low": 0.255991, "close": 0.2595713, "volume": 957899.0, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 0.2595831, "high": 0.2604715, "low": 0.2583269, "close": 0.2589878, "volume": 529341.0, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 0.2590144, "high": 0.2598418, "low": 0.257989, "close": 0.2583997, "volume": 336092.0, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 0.2587359, "high": 0.2598621, "low": 0.2577536, "close": 0.2596504, "volume": 347910.0, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 0.2595683, "high": 0.2606597, "low": 0.2592332, "close": 0.259309, "volume": 497596.0, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 0.2596245, "high": 0.2596364, "low": 0.2565379, "close": 0.25681, "volume": 866757.0, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 0.2570714, "high": 0.2572396, "low": 0.2552075, "close": 0.2558463, "volume": 562768.0, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 0.2558577, "high": 0.257, "low": 0.2557799, "close": 0.2563228, "volume": 432137.0, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 0.2562052, "high": 0.2566901, "low": 0.2552075, "close": 0.2554077, "volume": 926033.0, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 0.2554953, "high": 0.2558535, "low": 0.2543372, "close": 0.2551485, "volume": 147138.0, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 0.2552282, "high": 0.2576007, "low": 0.2552282, "close": 0.2574405, "volume": 164166.0, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 0.2576406, "high": 0.2584953, "low": 0.2566916, "close": 0.2582389, "volume": 771622.0, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 0.2579525, "high": 0.2587783, "low": 0.2565863, "close": 0.2567327, "volume": 1308551.0, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 0.2571266, "high": 0.2602472, "low": 0.2552415, "close": 0.2593443, "volume": 1725321.0, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 0.2592503, "high": 0.2607379, "low": 0.256379, "close": 0.2582958, "volume": 1624137.0, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 0.2587, "high": 0.2587, "low": 0.2573709, "close": 0.2574239, "volume": 642362.0, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 0.2575847, "high": 0.2586057, "low": 0.2562809, "close": 0.2566726, "volume": 927585.0, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 0.2563771, "high": 0.2576248, "low": 0.2559596, "close": 0.2570488, "volume": 406660.0, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 0.2574045, "high": 0.2608445, "low": 0.2574045, "close": 0.2592103, "volume": 2036501.0, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 0.2597252, "high": 0.2597563, "low": 0.2578108, "close": 0.2591103, "volume": 556136.0, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 0.2593965, "high": 0.2608071, "low": 0.2589392, "close": 0.2596377, "volume": 742294.0, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 0.2594315, "high": 0.261616, "low": 0.2593712, "close": 0.2608602, "volume": 718296.0, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 0.261047, "high": 0.261047, "low": 0.2584196, "close": 0.2594369, "volume": 816770.0, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 0.2593406, "high": 0.2595557, "low": 0.2587447, "close": 0.2590144, "volume": 287428.0, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 0.2591183, "high": 0.2605375, "low": 0.2590957, "close": 0.2602, "volume": 252695.0, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 0.2595679, "high": 0.2615199, "low": 0.2590029, "close": 0.2615199, "volume": 662391.0, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 0.2615015, "high": 0.2622114, "low": 0.2608742, "close": 0.261155, "volume": 237344.0, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 0.261155, "high": 0.261677, "low": 0.2608899, "close": 0.2612595, "volume": 394265.0, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 0.2611012, "high": 0.2631487, "low": 0.2609959, "close": 0.2613812, "volume": 450317.0, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 0.261486, "high": 0.2623206, "low": 0.2604437, "close": 0.2621181, "volume": 818047.0, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 0.2623529, "high": 0.2631121, "low": 0.2612935, "close": 0.2614883, "volume": 711724.0, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 0.2615489, "high": 0.2621133, "low": 0.2606783, "close": 0.2611382, "volume": 167408.0, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 0.261493, "high": 0.2618319, "low": 0.2611594, "close": 0.2612868, "volume": 51492.0, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 0.2610129, "high": 0.2618258, "low": 0.2607529, "close": 0.2608258, "volume": 168904.0, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 0.2612567, "high": 0.2617, "low": 0.2608574, "close": 0.2611492, "volume": 74071.0, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 0.261557, "high": 0.261557, "low": 0.2602053, "close": 0.2610879, "volume": 544496.0, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 0.2612895, "high": 0.2692413, "low": 0.2603834, "close": 0.2662392, "volume": 2796949.0, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 0.2661702, "high": 0.2718975, "low": 0.2646819, "close": 0.2656931, "volume": 2553489.0, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 0.2652128, "high": 0.2663974, "low": 0.2621879, "close": 0.2629198, "volume": 1051725.0, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 0.2628458, "high": 0.2642146, "low": 0.2617903, "close": 0.2637376, "volume": 626823.0, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 0.2640018, "high": 0.2640018, "low": 0.2616087, "close": 0.2631569, "volume": 560914.0, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 0.2632543, "high": 0.2653585, "low": 0.2627067, "close": 0.2650035, "volume": 352437.0, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 0.2637004, "high": 0.2637243, "low": 0.2606244, "close": 0.2610906, "volume": 875101.0, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 0.2608468, "high": 0.261714, "low": 0.2605786, "close": 0.2612193, "volume": 915737.0, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 0.2611304, "high": 0.2619081, "low": 0.259804, "close": 0.2607826, "volume": 984507.0, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 0.2609887, "high": 0.2622654, "low": 0.260209, "close": 0.2618802, "volume": 605403.0, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 0.2618661, "high": 0.2626892, "low": 0.2608327, "close": 0.2609484, "volume": 207268.0, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 0.2611751, "high": 0.2621647, "low": 0.2608826, "close": 0.261, "volume": 195698.0, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 0.2614376, "high": 0.2618668, "low": 0.2608332, "close": 0.2615902, "volume": 126217.0, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 0.261734, "high": 0.2621527, "low": 0.261165, "close": 0.2617, "volume": 358265.0, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 0.261603, "high": 0.2629341, "low": 0.2615229, "close": 0.2617569, "volume": 255735.0, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 0.2616293, "high": 0.2628544, "low": 0.2613304, "close": 0.2627501, "volume": 303968.0, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 0.2628785, "high": 0.2652106, "low": 0.2628785, "close": 0.2644911, "volume": 761512.0, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 0.263952, "high": 0.2640607, "low": 0.2616819, "close": 0.2633128, "volume": 801985.0, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 0.2632131, "high": 0.2637623, "low": 0.2620907, "close": 0.2622321, "volume": 630252.0, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 0.2622749, "high": 0.2626097, "low": 0.2619, "close": 0.2622835, "volume": 317649.0, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 0.2624866, "high": 0.2641082, "low": 0.2623112, "close": 0.2635954, "volume": 553171.0, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 0.2635954, "high": 0.2645687, "low": 0.2630787, "close": 0.2634376, "volume": 402396.0, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 0.2635105, "high": 0.2639008, "low": 0.2630495, "close": 0.263174, "volume": 258174.0, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 0.2632564, "high": 0.2632564, "low": 0.2620145, "close": 0.2622983, "volume": 717899.0, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 0.262387, "high": 0.2626857, "low": 0.2606755, "close": 0.2622164, "volume": 254335.0, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 0.2621865, "high": 0.2634633, "low": 0.2620177, "close": 0.2633102, "volume": 550894.0, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 0.2631278, "high": 0.2631966, "low": 0.2621782, "close": 0.2627836, "volume": 93281.0, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 0.2627751, "high": 0.2630919, "low": 0.261866, "close": 0.2622209, "volume": 171845.0, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 0.2624565, "high": 0.2627504, "low": 0.2614971, "close": 0.2625834, "volume": 182110.0, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 0.2624423, "high": 0.263848, "low": 0.2613431, "close": 0.2617346, "volume": 1482218.0, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 0.2614765, "high": 0.2614765, "low": 0.2600066, "close": 0.2600327, "volume": 1026704.0, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 0.2601115, "high": 0.2601115, "low": 0.256641, "close": 0.2582162, "volume": 2642040.0, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 0.2579869, "high": 0.2596154, "low": 0.2577386, "close": 0.2587062, "volume": 798616.0, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 0.2585923, "high": 0.2601834, "low": 0.2580927, "close": 0.2581624, "volume": 1351266.0, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 0.2581384, "high": 0.2588553, "low": 0.2564, "close": 0.257452, "volume": 467857.0, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 0.2573239, "high": 0.2592003, "low": 0.2565345, "close": 0.259177, "volume": 307995.0, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 0.2589031, "high": 0.2589031, "low": 0.2568807, "close": 0.2572205, "volume": 568555.0, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 0.2570231, "high": 0.2590322, "low": 0.2553761, "close": 0.2588684, "volume": 1539843.0, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 0.2584188, "high": 0.2586551, "low": 0.2566985, "close": 0.2579878, "volume": 357332.0, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 0.2581054, "high": 0.2582144, "low": 0.2564327, "close": 0.2564327, "volume": 1065254.0, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 0.2567476, "high": 0.2567476, "low": 0.2501985, "close": 0.2515028, "volume": 2576966.0, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 0.2520095, "high": 0.2522841, "low": 0.2434554, "close": 0.2515323, "volume": 7417446.0, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 0.2513771, "high": 0.2517133, "low": 0.2485932, "close": 0.2485932, "volume": 159873.0, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 0.2486764, "high": 0.2497498, "low": 0.2438937, "close": 0.2467639, "volume": 913219.0, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 0.246521, "high": 0.2487407, "low": 0.2429637, "close": 0.2484343, "volume": 1019041.0, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 0.2482441, "high": 0.2491085, "low": 0.2473046, "close": 0.2473046, "volume": 450995.0, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 0.2481636, "high": 0.2482786, "low": 0.2451484, "close": 0.247326, "volume": 1246331.0, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 0.2473452, "high": 0.2474818, "low": 0.2450289, "close": 0.2460475, "volume": 371510.0, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 0.2454366, "high": 0.2467058, "low": 0.2441099, "close": 0.2457641, "volume": 944193.0, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 0.2458919, "high": 0.2468465, "low": 0.2376, "close": 0.2390076, "volume": 3111977.0, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 0.2390077, "high": 0.2391556, "low": 0.2233568, "close": 0.2375113, "volume": 15814943.0, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 0.2371792, "high": 0.2401947, "low": 0.2363878, "close": 0.2394315, "volume": 2416437.0, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 0.2398494, "high": 0.2413713, "low": 0.2368174, "close": 0.2371895, "volume": 805799.0, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 0.2374693, "high": 0.2416455, "low": 0.2374598, "close": 0.2401553, "volume": 2173951.0, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 0.2398947, "high": 0.2453275, "low": 0.2397754, "close": 0.2428543, "volume": 2980301.0, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 0.2429936, "high": 0.2429937, "low": 0.2402136, "close": 0.2408631, "volume": 546533.0, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 0.2412274, "high": 0.2423823, "low": 0.2408554, "close": 0.2411878, "volume": 204267.0, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 0.2412358, "high": 0.2417399, "low": 0.2394823, "close": 0.2398648, "volume": 175011.0, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 0.2400673, "high": 0.2414395, "low": 0.237905, "close": 0.237905, "volume": 275240.0, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 0.2378984, "high": 0.2410215, "low": 0.2364516, "close": 0.2386614, "volume": 940902.0, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 0.2385569, "high": 0.2385569, "low": 0.2317511, "close": 0.2355787, "volume": 1834562.0, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 0.2353941, "high": 0.2397118, "low": 0.2353052, "close": 0.2389753, "volume": 1616782.0, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 0.2392021, "high": 0.2405938, "low": 0.2389686, "close": 0.2394928, "volume": 176111.0, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 0.2394928, "high": 0.2400567, "low": 0.2365347, "close": 0.2365347, "volume": 658664.0, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 0.2373288, "high": 0.2386614, "low": 0.2340665, "close": 0.2356686, "volume": 2094850.0, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 0.2354078, "high": 0.2389013, "low": 0.2341139, "close": 0.2342959, "volume": 1077645.0, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 0.2346724, "high": 0.2361059, "low": 0.2324285, "close": 0.2331339, "volume": 1057842.0, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 0.2335731, "high": 0.2359325, "low": 0.229417, "close": 0.232172, "volume": 2025580.0, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 0.2325808, "high": 0.2346134, "low": 0.2304814, "close": 0.233976, "volume": 1355552.0, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 0.2340717, "high": 0.2361062, "low": 0.2331817, "close": 0.2350994, "volume": 1276870.0, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 0.234837, "high": 0.236, "low": 0.233421, "close": 0.2349068, "volume": 881000.0, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 0.2350901, "high": 0.2390996, "low": 0.2333592, "close": 0.2367179, "volume": 768586.0, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 0.2371111, "high": 0.2385717, "low": 0.2356, "close": 0.2359799, "volume": 690432.0, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 0.2361276, "high": 0.2368524, "low": 0.232787, "close": 0.2332166, "volume": 945020.0, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 0.2332112, "high": 0.2393999, "low": 0.2324921, "close": 0.2387567, "volume": 2002498.0, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 0.2390722, "high": 0.2396551, "low": 0.2373794, "close": 0.2396551, "volume": 817654.0, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 0.239425, "high": 0.239655, "low": 0.2382782, "close": 0.2392528, "volume": 403212.0, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 0.2389611, "high": 0.2410477, "low": 0.2380465, "close": 0.2383421, "volume": 983323.0, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 0.238342, "high": 0.2394139, "low": 0.2348113, "close": 0.2351705, "volume": 1728587.0, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 0.2350779, "high": 0.2367468, "low": 0.2341447, "close": 0.2360583, "volume": 645367.0, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 0.2361772, "high": 0.2390383, "low": 0.2346197, "close": 0.2386391, "volume": 573086.0, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 0.2386179, "high": 0.2386179, "low": 0.2371253, "close": 0.2373931, "volume": 403427.0, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 0.237693, "high": 0.2381382, "low": 0.2371848, "close": 0.2374195, "volume": 894495.0, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 0.2379004, "high": 0.2379882, "low": 0.2350937, "close": 0.2355185, "volume": 496838.0, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 0.2353781, "high": 0.2376302, "low": 0.2353781, "close": 0.2373472, "volume": 285004.0, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 0.2372576, "high": 0.2372576, "low": 0.2348297, "close": 0.2364431, "volume": 748338.0, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 0.2364305, "high": 0.2365298, "low": 0.2352844, "close": 0.235808, "volume": 239636.0, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 0.2359573, "high": 0.2379886, "low": 0.235318, "close": 0.2372671, "volume": 230106.0, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 0.2373233, "high": 0.2398913, "low": 0.2362668, "close": 0.2395862, "volume": 363397.0, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 0.2395753, "high": 0.2412828, "low": 0.2375375, "close": 0.2394077, "volume": 1040535.0, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 0.2395959, "high": 0.2405698, "low": 0.2389474, "close": 0.2405698, "volume": 464420.0, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 0.2405698, "high": 0.2405698, "low": 0.2371632, "close": 0.2374492, "volume": 276330.0, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 0.2372855, "high": 0.2385189, "low": 0.2348113, "close": 0.2350735, "volume": 669666.0, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 0.2350487, "high": 0.2351941, "low": 0.2340665, "close": 0.2343177, "volume": 220043.0, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 0.2342945, "high": 0.2345809, "low": 0.2331349, "close": 0.233832, "volume": 127181.0, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 0.2342429, "high": 0.2342429, "low": 0.2323605, "close": 0.2337321, "volume": 332110.0, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 0.2337124, "high": 0.2348267, "low": 0.2318429, "close": 0.2327094, "volume": 270992.0, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 0.2326171, "high": 0.2326171, "low": 0.2285611, "close": 0.230456, "volume": 721091.0, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 0.2309039, "high": 0.2327639, "low": 0.2298639, "close": 0.2326604, "volume": 799305.0, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 0.2323606, "high": 0.2331256, "low": 0.2300332, "close": 0.2300332, "volume": 833370.0, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 0.2300332, "high": 0.2325139, "low": 0.2295302, "close": 0.229862, "volume": 285095.0, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 0.2295535, "high": 0.2301457, "low": 0.2256797, "close": 0.2284814, "volume": 551130.0, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 0.2282613, "high": 0.2293176, "low": 0.2265941, "close": 0.2267072, "volume": 761034.0, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 0.2272274, "high": 0.2287396, "low": 0.2208827, "close": 0.2239008, "volume": 3368032.0, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 0.2242247, "high": 0.2251513, "low": 0.2205306, "close": 0.2207503, "volume": 2032756.0, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 0.2208994, "high": 0.2272594, "low": 0.2153421, "close": 0.2236111, "volume": 3547753.0, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 0.2245676, "high": 0.2280584, "low": 0.2238967, "close": 0.2268994, "volume": 1688129.0, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 0.2271205, "high": 0.2277159, "low": 0.2260846, "close": 0.2264465, "volume": 825259.0, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 0.2265108, "high": 0.22751, "low": 0.2251198, "close": 0.2255311, "volume": 550550.0, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 0.2256841, "high": 0.2268841, "low": 0.2227513, "close": 0.2234747, "volume": 1954286.0, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 0.2231169, "high": 0.2244118, "low": 0.2201366, "close": 0.2205206, "volume": 2015991.0, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 0.2205513, "high": 0.2222609, "low": 0.2195256, "close": 0.221809, "volume": 1604389.0, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 0.2217552, "high": 0.2248706, "low": 0.2195933, "close": 0.2248706, "volume": 1725455.0, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 0.2244934, "high": 0.2248994, "low": 0.2210231, "close": 0.2213305, "volume": 1443411.0, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 0.220983, "high": 0.222606, "low": 0.2161373, "close": 0.2172002, "volume": 1714572.0, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 0.2170766, "high": 0.2191874, "low": 0.2169031, "close": 0.2183513, "volume": 1027634.0, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 0.2182355, "high": 0.2215013, "low": 0.2182355, "close": 0.2215013, "volume": 853501.0, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 0.2215212, "high": 0.2231945, "low": 0.2206295, "close": 0.2229825, "volume": 285995.0, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 0.222694, "high": 0.2244118, "low": 0.2221304, "close": 0.222325, "volume": 837874.0, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 0.2227772, "high": 0.2227772, "low": 0.2207363, "close": 0.2223174, "volume": 227987.0, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 0.2223741, "high": 0.2271754, "low": 0.2223741, "close": 0.2265545, "volume": 503011.0, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 0.2263262, "high": 0.2278921, "low": 0.2257279, "close": 0.2257978, "volume": 393844.0, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 0.2259807, "high": 0.2259807, "low": 0.224352, "close": 0.2253632, "volume": 833444.0, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 0.2259224, "high": 0.2265767, "low": 0.2240852, "close": 0.2258246, "volume": 425563.0, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 0.2257111, "high": 0.2277459, "low": 0.2255765, "close": 0.2270099, "volume": 361135.0, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 0.2267206, "high": 0.2366641, "low": 0.2263986, "close": 0.2341758, "volume": 2112532.0, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 0.2340113, "high": 0.2350901, "low": 0.2313215, "close": 0.2340053, "volume": 1470229.0, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 0.2342743, "high": 0.2369309, "low": 0.2322286, "close": 0.2355392, "volume": 1590120.0, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 0.2356441, "high": 0.2366185, "low": 0.2327069, "close": 0.2347759, "volume": 797640.0, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 0.2349362, "high": 0.236262, "low": 0.2335831, "close": 0.2335831, "volume": 850289.0, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 0.2335015, "high": 0.2341176, "low": 0.2323654, "close": 0.2323654, "volume": 233600.0, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 0.2330638, "high": 0.2337034, "low": 0.230881, "close": 0.2329715, "volume": 451810.0, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 0.2332352, "high": 0.2334137, "low": 0.2316038, "close": 0.2321183, "volume": 109104.0, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 0.2321182, "high": 0.2323529, "low": 0.2313276, "close": 0.2320063, "volume": 164454.0, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 0.2321866, "high": 0.233096, "low": 0.2319419, "close": 0.2320215, "volume": 129707.0, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 0.2318915, "high": 0.2331265, "low": 0.2317723, "close": 0.233008, "volume": 217485.0, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 0.2332352, "high": 0.2351861, "low": 0.2327263, "close": 0.2331323, "volume": 257043.0, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 0.2333573, "high": 0.2353931, "low": 0.2333397, "close": 0.2349801, "volume": 371476.0, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 0.2344653, "high": 0.2357025, "low": 0.2336061, "close": 0.2339226, "volume": 521962.0, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 0.2336815, "high": 0.2336815, "low": 0.2320314, "close": 0.2326394, "volume": 108090.0, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 0.2328007, "high": 0.2332352, "low": 0.2320314, "close": 0.2330471, "volume": 53560.0, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 0.2331752, "high": 0.233419, "low": 0.23141, "close": 0.2317983, "volume": 236212.0, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 0.2317852, "high": 0.2334958, "low": 0.2316009, "close": 0.2332352, "volume": 263635.0, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 0.2334649, "high": 0.2341835, "low": 0.2319829, "close": 0.2321883, "volume": 156233.0, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 0.2321116, "high": 0.2332791, "low": 0.2320637, "close": 0.2332791, "volume": 39769.0, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 0.2327414, "high": 0.2332352, "low": 0.2323529, "close": 0.2327251, "volume": 325071.0, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 0.2323529, "high": 0.2336576, "low": 0.2321092, "close": 0.2329753, "volume": 915223.0, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 0.2328656, "high": 0.2334078, "low": 0.2325728, "close": 0.233009, "volume": 148607.0, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 0.2333888, "high": 0.234269, "low": 0.2324943, "close": 0.2330444, "volume": 156707.0, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 0.2330916, "high": 0.2337, "low": 0.2318668, "close": 0.2319775, "volume": 161421.0, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 0.2321806, "high": 0.2324674, "low": 0.2300332, "close": 0.2303247, "volume": 245799.0, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 0.2304024, "high": 0.2304024, "low": 0.2251742, "close": 0.2262659, "volume": 1798573.0, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 0.2256522, "high": 0.2277696, "low": 0.2251791, "close": 0.2270149, "volume": 848442.0, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 0.226985, "high": 0.2273306, "low": 0.2257279, "close": 0.2266634, "volume": 175934.0, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 0.2266462, "high": 0.2316779, "low": 0.2261738, "close": 0.2311484, "volume": 910416.0, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 0.2305882, "high": 0.2310305, "low": 0.2298528, "close": 0.2303346, "volume": 212825.0, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 0.2304433, "high": 0.2307944, "low": 0.2299375, "close": 0.2304291, "volume": 325960.0, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 0.2306935, "high": 0.2333591, "low": 0.2303439, "close": 0.2319867, "volume": 568157.0, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 0.2321612, "high": 0.2348853, "low": 0.231891, "close": 0.2348853, "volume": 110551.0, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 0.2349362, "high": 0.2353067, "low": 0.2328215, "close": 0.2332051, "volume": 450688.0, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 0.2332051, "high": 0.2333515, "low": 0.2306385, "close": 0.2311048, "volume": 333563.0, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 0.2314612, "high": 0.2315564, "low": 0.2303624, "close": 0.2306273, "volume": 140932.0, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 0.2307676, "high": 0.2310247, "low": 0.2282998, "close": 0.229634, "volume": 394877.0, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 0.2297403, "high": 0.2305768, "low": 0.2282754, "close": 0.2287055, "volume": 465332.0, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 0.2286677, "high": 0.2298035, "low": 0.2274318, "close": 0.2277315, "volume": 979391.0, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 0.2277315, "high": 0.2303591, "low": 0.2277315, "close": 0.2303591, "volume": 467675.0, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 0.2300337, "high": 0.2304607, "low": 0.2291666, "close": 0.2301728, "volume": 398960.0, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 0.2299154, "high": 0.2299274, "low": 0.2292391, "close": 0.2293031, "volume": 387631.0, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 0.2292112, "high": 0.2294681, "low": 0.2277301, "close": 0.2281316, "volume": 205788.0, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 0.2281219, "high": 0.2301771, "low": 0.2281219, "close": 0.2288853, "volume": 211972.0, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 0.2294189, "high": 0.229419, "low": 0.2270588, "close": 0.2280382, "volume": 255361.0, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 0.2286211, "high": 0.2298245, "low": 0.2274199, "close": 0.2285645, "volume": 569749.0, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 0.2279205, "high": 0.2295242, "low": 0.2279205, "close": 0.2289969, "volume": 120283.0, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 0.228981, "high": 0.228981, "low": 0.2273671, "close": 0.2273671, "volume": 221595.0, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 0.2272634, "high": 0.2281405, "low": 0.2268996, "close": 0.2277218, "volume": 316693.0, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 0.2277003, "high": 0.229653, "low": 0.2272828, "close": 0.229473, "volume": 828950.0, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 0.2293801, "high": 0.2311663, "low": 0.2286135, "close": 0.2309553, "volume": 674895.0, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 0.2310101, "high": 0.2312784, "low": 0.2287368, "close": 0.228903, "volume": 711852.0, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 0.2288856, "high": 0.229473, "low": 0.2283032, "close": 0.2284922, "volume": 378999.0, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 0.2286704, "high": 0.229128, "low": 0.2270853, "close": 0.2270971, "volume": 324112.0, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 0.2271609, "high": 0.2295765, "low": 0.227, "close": 0.2293733, "volume": 452681.0, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 0.229358, "high": 0.229358, "low": 0.2283079, "close": 0.2285829, "volume": 240343.0, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 0.2282613, "high": 0.2284286, "low": 0.2270564, "close": 0.2275115, "volume": 214897.0, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 0.2275526, "high": 0.228303, "low": 0.2251, "close": 0.2255115, "volume": 669906.0, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 0.2257016, "high": 0.2261916, "low": 0.222647, "close": 0.2237007, "volume": 806536.0, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 0.2244117, "high": 0.2246023, "low": 0.2221569, "close": 0.2238253, "volume": 460549.0, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 0.2234833, "high": 0.2238797, "low": 0.2211989, "close": 0.2226973, "volume": 309260.0, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 0.2222402, "high": 0.2227966, "low": 0.2203555, "close": 0.2217647, "volume": 746135.0, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 0.2216998, "high": 0.2227966, "low": 0.2207159, "close": 0.2211229, "volume": 577092.0, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 0.2207994, "high": 0.2220784, "low": 0.2195254, "close": 0.2220784, "volume": 2122802.0, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 0.2221, "high": 0.2221079, "low": 0.2211469, "close": 0.2218523, "volume": 417462.0, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 0.222009, "high": 0.2236757, "low": 0.2217353, "close": 0.2217353, "volume": 361008.0, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 0.2222279, "high": 0.2230468, "low": 0.2219007, "close": 0.2222999, "volume": 95668.0, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 0.2222766, "high": 0.2240026, "low": 0.2219993, "close": 0.2219993, "volume": 107390.0, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 0.2219241, "high": 0.2231945, "low": 0.2215322, "close": 0.2231945, "volume": 61926.0, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 0.2229852, "high": 0.2236836, "low": 0.222647, "close": 0.222647, "volume": 439518.0, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 0.222647, "high": 0.2248231, "low": 0.2218221, "close": 0.222809, "volume": 146733.0, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 0.222809, "high": 0.2271872, "low": 0.2201536, "close": 0.2254117, "volume": 882099.0, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 0.2253099, "high": 0.2257771, "low": 0.2227284, "close": 0.2230073, "volume": 228747.0, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 0.2231827, "high": 0.2234127, "low": 0.2223903, "close": 0.2228996, "volume": 183862.0, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 0.2227803, "high": 0.2233114, "low": 0.2218682, "close": 0.2225283, "volume": 628730.0, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 0.2225541, "high": 0.2227278, "low": 0.2207162, "close": 0.2214254, "volume": 488361.0, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 0.2212656, "high": 0.2213498, "low": 0.2186393, "close": 0.2186984, "volume": 248092.0, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 0.2188452, "high": 0.2211525, "low": 0.2164994, "close": 0.2179515, "volume": 2603049.0, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 0.217677, "high": 0.2193862, "low": 0.2170915, "close": 0.2176715, "volume": 716028.0, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 0.2174694, "high": 0.2200896, "low": 0.2170199, "close": 0.2196989, "volume": 1197528.0, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 0.2197396, "high": 0.2206357, "low": 0.219365, "close": 0.2206357, "volume": 159788.0, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 0.2198112, "high": 0.2200988, "low": 0.2190647, "close": 0.2194854, "volume": 143763.0, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 0.219511, "high": 0.22111, "low": 0.2177577, "close": 0.2203074, "volume": 696479.0, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 0.22024, "high": 0.2209578, "low": 0.2195437, "close": 0.220395, "volume": 175751.0, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 0.22, "high": 0.2224457, "low": 0.219102, "close": 0.2219556, "volume": 504252.0, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 0.2221686, "high": 0.2231936, "low": 0.2216324, "close": 0.2219233, "volume": 463598.0, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 0.2222373, "high": 0.2229996, "low": 0.2216207, "close": 0.2226593, "volume": 230787.0, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 0.2226776, "high": 0.2231249, "low": 0.2204354, "close": 0.2209409, "volume": 71341.0, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 0.221034, "high": 0.2211614, "low": 0.2189722, "close": 0.2195216, "volume": 123127.0, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 0.2195791, "high": 0.2197662, "low": 0.2177541, "close": 0.2182024, "volume": 292049.0, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 0.2188861, "high": 0.219579, "low": 0.2169665, "close": 0.2184983, "volume": 229911.0, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 0.2188985, "high": 0.219286, "low": 0.2135754, "close": 0.2173241, "volume": 2308089.0, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 0.2171977, "high": 0.2366286, "low": 0.2166777, "close": 0.2289949, "volume": 18883518.0, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 0.2293033, "high": 0.2300093, "low": 0.2218459, "close": 0.222333, "volume": 2341963.0, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 0.2221792, "high": 0.2245639, "low": 0.2214997, "close": 0.2231936, "volume": 716201.0, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 0.2232813, "high": 0.2276671, "low": 0.2232813, "close": 0.2259898, "volume": 1868102.0, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 0.2270588, "high": 0.2346407, "low": 0.2266093, "close": 0.233295, "volume": 6011141.0, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 0.2332485, "high": 0.2333949, "low": 0.2285611, "close": 0.2301512, "volume": 1466692.0, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 0.2301805, "high": 0.2312545, "low": 0.2279807, "close": 0.229517, "volume": 1593382.0, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 0.2292031, "high": 0.231673, "low": 0.2273548, "close": 0.2277072, "volume": 1680327.0, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 0.2275351, "high": 0.2284401, "low": 0.2255561, "close": 0.2265019, "volume": 631173.0, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 0.2261985, "high": 0.2264633, "low": 0.2245376, "close": 0.2264633, "volume": 732548.0, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 0.226535, "high": 0.226535, "low": 0.2248977, "close": 0.2263114, "volume": 221999.0, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 0.22651, "high": 0.22651, "low": 0.2253679, "close": 0.225749, "volume": 176754.0, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 0.2257402, "high": 0.226535, "low": 0.224499, "close": 0.2245652, "volume": 169412.0, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 0.2249987, "high": 0.2267661, "low": 0.224582, "close": 0.2265, "volume": 87156.0, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 0.2266909, "high": 0.2270371, "low": 0.2255584, "close": 0.2266087, "volume": 396979.0, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 0.2265974, "high": 0.230315, "low": 0.2249603, "close": 0.2249603, "volume": 1458315.0, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 0.2248891, "high": 0.2252687, "low": 0.2213343, "close": 0.2214997, "volume": 572471.0, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 0.2216555, "high": 0.222647, "low": 0.2216555, "close": 0.222647, "volume": 75120.0, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 0.2225224, "high": 0.2238104, "low": 0.2220319, "close": 0.2231109, "volume": 230323.0, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 0.2233002, "high": 0.224299, "low": 0.2226852, "close": 0.2227892, "volume": 235264.0, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 0.2227499, "high": 0.2230892, "low": 0.2195339, "close": 0.2213004, "volume": 1284715.0, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 0.2213004, "high": 0.221809, "low": 0.220429, "close": 0.220429, "volume": 74644.0, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 0.2205, "high": 0.2231936, "low": 0.2201927, "close": 0.2214813, "volume": 613594.0, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 0.2215258, "high": 0.2217002, "low": 0.2198051, "close": 0.2198843, "volume": 122938.0, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 0.219859, "high": 0.2206323, "low": 0.2165, "close": 0.2168953, "volume": 869748.0, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 0.217172, "high": 0.2194062, "low": 0.2169917, "close": 0.2190871, "volume": 166478.0, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 0.2181905, "high": 0.2183238, "low": 0.2162297, "close": 0.2177654, "volume": 141186.0, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 0.2168383, "high": 0.2183376, "low": 0.214041, "close": 0.214041, "volume": 1017846.0, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 0.214041, "high": 0.2154172, "low": 0.2107041, "close": 0.2142643, "volume": 3185481.0, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 0.2139304, "high": 0.2179558, "low": 0.2138283, "close": 0.2161786, "volume": 1237056.0, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 0.2161646, "high": 0.2165975, "low": 0.2136132, "close": 0.2151706, "volume": 322270.0, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 0.2151956, "high": 0.2173986, "low": 0.2140617, "close": 0.2153969, "volume": 749579.0, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 0.2157514, "high": 0.2178184, "low": 0.2150757, "close": 0.2156724, "volume": 599988.0, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 0.2157521, "high": 0.2160353, "low": 0.2143071, "close": 0.2150491, "volume": 162543.0, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 0.2150968, "high": 0.2174717, "low": 0.2145336, "close": 0.2174613, "volume": 450575.0, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 0.2174647, "high": 0.218025, "low": 0.2166975, "close": 0.2169839, "volume": 743096.0, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 0.2171023, "high": 0.2176847, "low": 0.2163265, "close": 0.2164049, "volume": 101855.0, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 0.2163812, "high": 0.2177332, "low": 0.2162945, "close": 0.2173014, "volume": 138466.0, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 0.2173792, "high": 0.2194062, "low": 0.213977, "close": 0.2189223, "volume": 1512056.0, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 0.2192802, "high": 0.2209086, "low": 0.2172449, "close": 0.2191894, "volume": 1142222.0, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 0.2192074, "high": 0.220068, "low": 0.2173241, "close": 0.2198597, "volume": 1919747.0, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 0.219801, "high": 0.2201085, "low": 0.2185199, "close": 0.2191397, "volume": 651456.0, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 0.2191452, "high": 0.2191452, "low": 0.2163726, "close": 0.2168478, "volume": 1092798.0, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 0.216968, "high": 0.217951, "low": 0.2159972, "close": 0.2163974, "volume": 838291.0, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 0.2163633, "high": 0.2172154, "low": 0.2162632, "close": 0.2165137, "volume": 471777.0, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 0.2163686, "high": 0.2174035, "low": 0.2163686, "close": 0.217062, "volume": 368596.0, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 0.217352, "high": 0.2177583, "low": 0.2159508, "close": 0.2159508, "volume": 450292.0, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 0.2158995, "high": 0.2161006, "low": 0.2144365, "close": 0.2157788, "volume": 370692.0, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 0.2160245, "high": 0.2191052, "low": 0.2160245, "close": 0.217702, "volume": 3958423.0, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 0.2182925, "high": 0.2196209, "low": 0.2171531, "close": 0.2185522, "volume": 236124.0, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 0.2194824, "high": 0.2225764, "low": 0.2194824, "close": 0.2223766, "volume": 752823.0, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 0.2222245, "high": 0.222606, "low": 0.2205186, "close": 0.2207478, "volume": 1097754.0, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 0.2213471, "high": 0.2226313, "low": 0.2208435, "close": 0.2222169, "volume": 284962.0, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 0.2221113, "high": 0.222736, "low": 0.2203929, "close": 0.2210138, "volume": 759421.0, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 0.2214638, "high": 0.2235294, "low": 0.2208995, "close": 0.2219887, "volume": 796905.0, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 0.2219371, "high": 0.2287167, "low": 0.2219371, "close": 0.224369, "volume": 4936432.0, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 0.2247355, "high": 0.2254084, "low": 0.2221486, "close": 0.2247984, "volume": 1029626.0, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 0.2247819, "high": 0.2248235, "low": 0.2214662, "close": 0.2229615, "volume": 443281.0, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 0.2230891, "high": 0.2248018, "low": 0.2220144, "close": 0.2220144, "volume": 1006178.0, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 0.2219993, "high": 0.2228483, "low": 0.2208995, "close": 0.2215734, "volume": 123589.0, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 0.2212078, "high": 0.221801, "low": 0.2202067, "close": 0.2214779, "volume": 223263.0, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 0.2211438, "high": 0.2223741, "low": 0.2204983, "close": 0.2206151, "volume": 199264.0, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 0.2215015, "high": 0.2216764, "low": 0.2185175, "close": 0.2186532, "volume": 579601.0, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 0.2185956, "high": 0.220458, "low": 0.2185199, "close": 0.2193321, "volume": 17035.0, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 0.2189256, "high": 0.2198944, "low": 0.2179813, "close": 0.2181867, "volume": 131383.0, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 0.2184699, "high": 0.2185634, "low": 0.2173845, "close": 0.217698, "volume": 340355.0, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 0.2177487, "high": 0.2177487, "low": 0.2161944, "close": 0.2168596, "volume": 377498.0, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 0.2171023, "high": 0.2173081, "low": 0.2154305, "close": 0.2172467, "volume": 137145.0, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 0.2171552, "high": 0.2174755, "low": 0.2159508, "close": 0.2165025, "volume": 219239.0, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 0.2168588, "high": 0.2169023, "low": 0.2110655, "close": 0.2137409, "volume": 1024274.0, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 0.2131285, "high": 0.2131285, "low": 0.1881072, "close": 0.1997982, "volume": 19555529.0, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 0.1997981, "high": 0.20172, "low": 0.198143, "close": 0.1994898, "volume": 4079706.0, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 0.1995304, "high": 0.2001901, "low": 0.1984614, "close": 0.1990896, "volume": 1895490.0, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 0.1988508, "high": 0.2010704, "low": 0.1968327, "close": 0.1968818, "volume": 1713808.0, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 0.1966279, "high": 0.2029981, "low": 0.1956876, "close": 0.2029981, "volume": 1193800.0, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 0.2029222, "high": 0.2051986, "low": 0.2016536, "close": 0.2051986, "volume": 782294.0, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 0.2047601, "high": 0.2055692, "low": 0.2034859, "close": 0.2041872, "volume": 595967.0, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 0.2040598, "high": 0.2041499, "low": 0.2019547, "close": 0.2033724, "volume": 344717.0, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 0.2031187, "high": 0.2055075, "low": 0.2020408, "close": 0.204308, "volume": 518499.0, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 0.2046801, "high": 0.2058336, "low": 0.2027702, "close": 0.2036083, "volume": 1178552.0, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 0.2033998, "high": 0.2046597, "low": 0.2021651, "close": 0.2038766, "volume": 1145234.0, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 0.2038766, "high": 0.2055367, "low": 0.2033907, "close": 0.203488, "volume": 1181886.0, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 0.2033897, "high": 0.2063304, "low": 0.203278, "close": 0.2060072, "volume": 282141.0, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 0.2058696, "high": 0.2065425, "low": 0.2031331, "close": 0.2031331, "volume": 713448.0, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 0.2032537, "high": 0.2049103, "low": 0.2023909, "close": 0.2025537, "volume": 183889.0, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 0.2034655, "high": 0.2036917, "low": 0.2003394, "close": 0.2014907, "volume": 157844.0, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 0.2015194, "high": 0.2052286, "low": 0.2006704, "close": 0.2035348, "volume": 62433.0, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 0.2037487, "high": 0.2041499, "low": 0.2024019, "close": 0.2041499, "volume": 77486.0, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 0.2042627, "high": 0.2056306, "low": 0.204156, "close": 0.2048052, "volume": 176613.0, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 0.2052709, "high": 0.2059375, "low": 0.2044178, "close": 0.2044178, "volume": 330931.0, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 0.2049323, "high": 0.2091795, "low": 0.2041461, "close": 0.2083003, "volume": 885033.0, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 0.2079064, "high": 0.2079064, "low": 0.2052792, "close": 0.2052792, "volume": 70902.0, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 0.2051642, "high": 0.2061495, "low": 0.2048177, "close": 0.2048177, "volume": 74212.0, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 0.2051333, "high": 0.2055177, "low": 0.2045729, "close": 0.2052768, "volume": 36171.0, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 0.2055876, "high": 0.2079359, "low": 0.205476, "close": 0.2076753, "volume": 194757.0, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 0.207885, "high": 0.2084245, "low": 0.2057264, "close": 0.2060072, "volume": 93990.0, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 0.2058644, "high": 0.2070055, "low": 0.204976, "close": 0.2068069, "volume": 238496.0, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 0.206828, "high": 0.2072561, "low": 0.2055312, "close": 0.2056438, "volume": 55571.0, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 0.2060378, "high": 0.206445, "low": 0.2052792, "close": 0.2061547, "volume": 131013.0, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 0.2057131, "high": 0.2081632, "low": 0.2057131, "close": 0.2068492, "volume": 262441.0, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 0.2068861, "high": 0.2080877, "low": 0.2060292, "close": 0.2061762, "volume": 231196.0, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 0.2061814, "high": 0.2073751, "low": 0.2061762, "close": 0.2073412, "volume": 94368.0, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 0.2069807, "high": 0.2090824, "low": 0.2064799, "close": 0.2069875, "volume": 757147.0, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 0.2072068, "high": 0.2085199, "low": 0.2071756, "close": 0.2071756, "volume": 278600.0, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 0.2071756, "high": 0.2074755, "low": 0.2055449, "close": 0.2072577, "volume": 362094.0, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 0.2070757, "high": 0.2070757, "low": 0.205718, "close": 0.2061831, "volume": 258219.0, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 0.2060085, "high": 0.2069424, "low": 0.2027129, "close": 0.2031911, "volume": 361128.0, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 0.2031086, "high": 0.2052286, "low": 0.2019212, "close": 0.2048078, "volume": 1209500.0, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 0.2050184, "high": 0.2055751, "low": 0.2040916, "close": 0.2055075, "volume": 199153.0, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 0.2052958, "high": 0.2053076, "low": 0.2030742, "close": 0.2049492, "volume": 148851.0, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 0.2043554, "high": 0.2047078, "low": 0.2015, "close": 0.2038082, "volume": 212081.0, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 0.2034044, "high": 0.2040816, "low": 0.1995436, "close": 0.19991, "volume": 524059.0, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 0.2001097, "high": 0.2018715, "low": 0.1961848, "close": 0.2015614, "volume": 2457831.0, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 0.2015226, "high": 0.2017092, "low": 0.1984614, "close": 0.1988595, "volume": 241108.0, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 0.1993892, "high": 0.2000099, "low": 0.1978809, "close": 0.1978809, "volume": 141116.0, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 0.1986693, "high": 0.1999504, "low": 0.1986693, "close": 0.19991, "volume": 905487.0, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 0.20034, "high": 0.2010704, "low": 0.1992103, "close": 0.2005984, "volume": 245235.0, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 0.2003676, "high": 0.2011726, "low": 0.2000535, "close": 0.2006331, "volume": 369069.0, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 0.2009654, "high": 0.2013324, "low": 0.1989145, "close": 0.1994376, "volume": 57900.0, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 0.1995532, "high": 0.2003614, "low": 0.1985605, "close": 0.2000006, "volume": 149277.0, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 0.1993908, "high": 0.2021469, "low": 0.1993908, "close": 0.2011095, "volume": 99664.0, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 0.2014093, "high": 0.20173, "low": 0.2001864, "close": 0.2005167, "volume": 50243.0, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 0.2001242, "high": 0.2004939, "low": 0.1991311, "close": 0.2002043, "volume": 41733.0, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 0.200525, "high": 0.200525, "low": 0.1991311, "close": 0.1994112, "volume": 69515.0, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 0.1997727, "high": 0.20002, "low": 0.1980396, "close": 0.1993888, "volume": 234283.0, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 0.1993349, "high": 0.1997899, "low": 0.198829, "close": 0.198829, "volume": 380182.0, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 0.1986, "high": 0.1986, "low": 0.1966089, "close": 0.1978628, "volume": 157562.0, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 0.1979851, "high": 0.1985399, "low": 0.1943124, "close": 0.195588, "volume": 413420.0, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 0.1958117, "high": 0.1959369, "low": 0.1909916, "close": 0.1957174, "volume": 729699.0, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 0.1960392, "high": 0.1986206, "low": 0.1960392, "close": 0.197712, "volume": 478389.0, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 0.1979484, "high": 0.1999504, "low": 0.1979484, "close": 0.1999444, "volume": 151292.0, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 0.199925, "high": 0.2053076, "low": 0.1998859, "close": 0.2047262, "volume": 797888.0, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 0.2045221, "high": 0.2062245, "low": 0.2024213, "close": 0.2025089, "volume": 712243.0, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 0.2025223, "high": 0.2073342, "low": 0.2025223, "close": 0.2073067, "volume": 464545.0, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 0.2073067, "high": 0.2083076, "low": 0.2061976, "close": 0.2075136, "volume": 280240.0, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 0.2073244, "high": 0.2078449, "low": 0.2061224, "close": 0.2067069, "volume": 229046.0, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 0.2065356, "high": 0.2065356, "low": 0.2045528, "close": 0.2045733, "volume": 585607.0, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 0.2045528, "high": 0.2053979, "low": 0.204308, "close": 0.2051077, "volume": 626656.0, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 0.2048104, "high": 0.2057074, "low": 0.2042712, "close": 0.2042712, "volume": 404355.0, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 0.2043954, "high": 0.2052941, "low": 0.2042159, "close": 0.2051942, "volume": 290837.0, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 0.2051812, "high": 0.206822, "low": 0.2051812, "close": 0.2068217, "volume": 1317742.0, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 0.2068432, "high": 0.2074027, "low": 0.2058824, "close": 0.2063451, "volume": 1345166.0, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 0.2066559, "high": 0.2069885, "low": 0.2048776, "close": 0.2052996, "volume": 166288.0, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 0.2052738, "high": 0.2064705, "low": 0.202522, "close": 0.2034084, "volume": 276251.0, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 0.2034084, "high": 0.2052941, "low": 0.2029803, "close": 0.2049077, "volume": 67020.0, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 0.2050402, "high": 0.2054352, "low": 0.2037413, "close": 0.2038948, "volume": 146712.0, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 0.2035395, "high": 0.2044679, "low": 0.2033998, "close": 0.2040081, "volume": 228268.0, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 0.2042581, "high": 0.2250575, "low": 0.2042581, "close": 0.2194117, "volume": 8987075.0, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 0.2198364, "high": 0.2222333, "low": 0.2135608, "close": 0.215, "volume": 1361234.0, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 0.2152899, "high": 0.2179556, "low": 0.2131041, "close": 0.2152415, "volume": 259854.0, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 0.2146086, "high": 0.2146088, "low": 0.2121544, "close": 0.2140647, "volume": 421187.0, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 0.2141176, "high": 0.21694, "low": 0.2141176, "close": 0.2156168, "volume": 998323.0, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 0.2156188, "high": 0.217655, "low": 0.2154276, "close": 0.2164671, "volume": 315177.0, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 0.2167024, "high": 0.2167024, "low": 0.2146723, "close": 0.2147581, "volume": 264600.0, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 0.2148765, "high": 0.2158072, "low": 0.2134935, "close": 0.2157478, "volume": 248077.0, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 0.215053, "high": 0.2186402, "low": 0.2148618, "close": 0.217132, "volume": 286407.0, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 0.2175922, "high": 0.2175922, "low": 0.2152114, "close": 0.2158679, "volume": 173651.0, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 0.2152301, "high": 0.2164503, "low": 0.2143514, "close": 0.214713, "volume": 747964.0, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 0.2156163, "high": 0.2209392, "low": 0.2146773, "close": 0.2207809, "volume": 953104.0, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 0.2209392, "high": 0.2209999, "low": 0.2153314, "close": 0.2162546, "volume": 689889.0, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 0.2164286, "high": 0.2188244, "low": 0.2163202, "close": 0.2171393, "volume": 365172.0, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 0.2170964, "high": 0.2248117, "low": 0.2154095, "close": 0.2213456, "volume": 4273728.0, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 0.2209577, "high": 0.2271098, "low": 0.2204354, "close": 0.2234008, "volume": 2265107.0, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 0.2233689, "high": 0.224151, "low": 0.216248, "close": 0.216248, "volume": 1413644.0, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 0.2164247, "high": 0.2177583, "low": 0.2125788, "close": 0.217753, "volume": 901349.0, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 0.2177056, "high": 0.2181576, "low": 0.2145336, "close": 0.2160973, "volume": 204469.0, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 0.2161499, "high": 0.2187341, "low": 0.2146723, "close": 0.2174718, "volume": 522100.0, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 0.2163726, "high": 0.2171277, "low": 0.2152114, "close": 0.215942, "volume": 121472.0, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 0.2158682, "high": 0.2188354, "low": 0.2158365, "close": 0.2182556, "volume": 311556.0, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 0.2185984, "high": 0.2238085, "low": 0.2172137, "close": 0.2209477, "volume": 1056788.0, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 0.221051, "high": 0.2248231, "low": 0.221051, "close": 0.2211309, "volume": 1382001.0, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 0.22128, "high": 0.2231149, "low": 0.2199999, "close": 0.2215872, "volume": 1072722.0, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 0.2213982, "high": 0.2228863, "low": 0.2208989, "close": 0.2218999, "volume": 724815.0, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 0.2216677, "high": 0.2231046, "low": 0.2164994, "close": 0.2164994, "volume": 985025.0, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 0.2167034, "high": 0.2184214, "low": 0.2139078, "close": 0.2139078, "volume": 1733633.0, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 0.214152, "high": 0.21606, "low": 0.212269, "close": 0.2156508, "volume": 298401.0, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 0.2160739, "high": 0.2183001, "low": 0.2150544, "close": 0.2183001, "volume": 502483.0, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 0.2182287, "high": 0.2182287, "low": 0.2155091, "close": 0.2160211, "volume": 780573.0, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 0.2162257, "high": 0.2163498, "low": 0.2145581, "close": 0.2153298, "volume": 278856.0, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 0.2161302, "high": 0.2163173, "low": 0.2139198, "close": 0.2152743, "volume": 207371.0, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 0.214661, "high": 0.216993, "low": 0.2140146, "close": 0.2156902, "volume": 627066.0, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 0.2158137, "high": 0.2167549, "low": 0.2135608, "close": 0.2137834, "volume": 201534.0, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 0.2138965, "high": 0.2162239, "low": 0.212679, "close": 0.2150949, "volume": 336742.0, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 0.214781, "high": 0.2177507, "low": 0.2136132, "close": 0.2144666, "volume": 653643.0, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 0.214618, "high": 0.2165812, "low": 0.2143071, "close": 0.2161815, "volume": 597588.0, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 0.2162889, "high": 0.2164145, "low": 0.2145688, "close": 0.2160742, "volume": 163415.0, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 0.2157888, "high": 0.2157888, "low": 0.2141976, "close": 0.2150042, "volume": 300722.0, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 0.2144272, "high": 0.2149211, "low": 0.2130508, "close": 0.2130508, "volume": 107408.0, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 0.2132, "high": 0.2146234, "low": 0.2125788, "close": 0.2146234, "volume": 102459.0, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 0.2143598, "high": 0.2155973, "low": 0.2143598, "close": 0.2155298, "volume": 47223.0, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 0.214988, "high": 0.2163911, "low": 0.2131688, "close": 0.2136903, "volume": 327963.0, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 0.2134615, "high": 0.2142449, "low": 0.2129936, "close": 0.2142449, "volume": 240968.0, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 0.2142449, "high": 0.2142449, "low": 0.2129075, "close": 0.2138064, "volume": 76973.0, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 0.2128528, "high": 0.2132086, "low": 0.211, "close": 0.2132086, "volume": 179414.0, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 0.213219, "high": 0.213887, "low": 0.212871, "close": 0.2132605, "volume": 95705.0, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 0.2137192, "high": 0.2150448, "low": 0.2132226, "close": 0.2134027, "volume": 555357.0, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 0.2135771, "high": 0.2152833, "low": 0.2135771, "close": 0.2152833, "volume": 196978.0, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 0.2151984, "high": 0.2155982, "low": 0.2138283, "close": 0.2138283, "volume": 86586.0, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 0.214784, "high": 0.2156043, "low": 0.2136897, "close": 0.2137003, "volume": 127618.0, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 0.2140975, "high": 0.2143526, "low": 0.2124341, "close": 0.2125818, "volume": 219190.0, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 0.2124341, "high": 0.2130576, "low": 0.2110657, "close": 0.2111554, "volume": 421117.0, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 0.2110169, "high": 0.2113707, "low": 0.2086128, "close": 0.2100106, "volume": 384180.0, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 0.21, "high": 0.21, "low": 0.2061256, "close": 0.2063, "volume": 553423.0, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 0.2065863, "high": 0.2072062, "low": 0.2054855, "close": 0.2071905, "volume": 316584.0, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 0.2072062, "high": 0.2080084, "low": 0.2061417, "close": 0.2074325, "volume": 123359.0, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 0.2076576, "high": 0.2087889, "low": 0.2075508, "close": 0.2087889, "volume": 57360.0, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 0.2084993, "high": 0.208532, "low": 0.2055482, "close": 0.2072062, "volume": 330490.0, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 0.2072062, "high": 0.2083076, "low": 0.206555, "close": 0.2079462, "volume": 184029.0, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 0.2078361, "high": 0.2078361, "low": 0.2061617, "close": 0.2065335, "volume": 133334.0, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 0.2061616, "high": 0.2061616, "low": 0.2011222, "close": 0.2036358, "volume": 667798.0, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 0.2035974, "high": 0.205132, "low": 0.2032348, "close": 0.2048638, "volume": 345279.0, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 0.2050819, "high": 0.2058336, "low": 0.2048458, "close": 0.2051986, "volume": 1074611.0, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 0.205082, "high": 0.205212, "low": 0.2043882, "close": 0.2049311, "volume": 331386.0, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 0.2053535, "high": 0.2062896, "low": 0.2050313, "close": 0.2054499, "volume": 145967.0, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 0.2056892, "high": 0.2215872, "low": 0.205192, "close": 0.2196223, "volume": 3705615.0, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 0.2196413, "high": 0.2227164, "low": 0.2119482, "close": 0.2132372, "volume": 1818205.0, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 0.213092, "high": 0.2169899, "low": 0.2126091, "close": 0.2156186, "volume": 909306.0, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 0.2158059, "high": 0.2167999, "low": 0.2112, "close": 0.2148869, "volume": 3145437.0, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 0.2148137, "high": 0.2158585, "low": 0.212784, "close": 0.2143134, "volume": 249296.0, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 0.2146287, "high": 0.216175, "low": 0.2099999, "close": 0.211767, "volume": 383868.0, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 0.2117758, "high": 0.212912, "low": 0.2105455, "close": 0.2122674, "volume": 550388.0, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 0.2122993, "high": 0.2131765, "low": 0.2087808, "close": 0.2105906, "volume": 315984.0, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 0.2099999, "high": 0.2108113, "low": 0.2072062, "close": 0.2093058, "volume": 590030.0, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 0.2092506, "high": 0.2101515, "low": 0.2082352, "close": 0.2096949, "volume": 211378.0, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 0.2094117, "high": 0.2094117, "low": 0.2067792, "close": 0.2082868, "volume": 381027.0, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 0.2084245, "high": 0.2088235, "low": 0.2071392, "close": 0.2072311, "volume": 193118.0, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 0.2077168, "high": 0.2097448, "low": 0.2071812, "close": 0.2093984, "volume": 279321.0, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 0.2094793, "high": 0.2122869, "low": 0.2094793, "close": 0.2107223, "volume": 616824.0, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 0.2105882, "high": 0.2114222, "low": 0.2098781, "close": 0.2104993, "volume": 216568.0, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 0.2105533, "high": 0.2105533, "low": 0.2085586, "close": 0.2088556, "volume": 104525.0, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 0.2089499, "high": 0.2104283, "low": 0.2089161, "close": 0.2094117, "volume": 211145.0, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 0.2093939, "high": 0.2107305, "low": 0.2085586, "close": 0.2089981, "volume": 73152.0, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 0.2090086, "high": 0.2092823, "low": 0.2057409, "close": 0.2059837, "volume": 216470.0, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 0.2061867, "high": 0.2074027, "low": 0.205758, "close": 0.2070617, "volume": 204220.0, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 0.2068478, "high": 0.2081429, "low": 0.2066517, "close": 0.2079473, "volume": 184700.0, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 0.2079894, "high": 0.2090824, "low": 0.207532, "close": 0.2089195, "volume": 141901.0, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 0.2089443, "high": 0.2096697, "low": 0.2086336, "close": 0.2093522, "volume": 95817.0, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 0.2095293, "high": 0.2103121, "low": 0.2084783, "close": 0.2089063, "volume": 83899.0, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 0.2090666, "high": 0.2096944, "low": 0.2089319, "close": 0.2092217, "volume": 160315.0, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 0.2090768, "high": 0.2091314, "low": 0.2080943, "close": 0.2091261, "volume": 18689.0, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 0.2091444, "high": 0.2106193, "low": 0.2080702, "close": 0.2091809, "volume": 345696.0, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 0.2094117, "high": 0.210528, "low": 0.208456, "close": 0.2091579, "volume": 1034783.0, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 0.2094117, "high": 0.2104374, "low": 0.2089875, "close": 0.2095257, "volume": 738938.0, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 0.2094306, "high": 0.2121343, "low": 0.2090647, "close": 0.2096918, "volume": 654714.0, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 0.2097425, "high": 0.2097425, "low": 0.2064071, "close": 0.2065404, "volume": 539292.0, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 0.2069667, "high": 0.2070735, "low": 0.2040331, "close": 0.2051095, "volume": 1495849.0, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 0.2048109, "high": 0.2048109, "low": 0.1995, "close": 0.2007393, "volume": 2735282.0, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 0.2003661, "high": 0.2029941, "low": 0.1990903, "close": 0.2024214, "volume": 1134085.0, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 0.2020035, "high": 0.2033534, "low": 0.200811, "close": 0.2026912, "volume": 315937.0, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 0.2028314, "high": 0.2028314, "low": 0.1984197, "close": 0.1995102, "volume": 904946.0, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 0.1991979, "high": 0.2000199, "low": 0.1907793, "close": 0.1993631, "volume": 8509567.0, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 0.1992897, "high": 0.2009734, "low": 0.1992724, "close": 0.2005446, "volume": 373133.0, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 0.2, "high": 0.2008524, "low": 0.1988888, "close": 0.1990245, "volume": 236251.0, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 0.1996969, "high": 0.2008524, "low": 0.1993763, "close": 0.1997639, "volume": 98147.0, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 0.199743, "high": 0.2003202, "low": 0.1958388, "close": 0.1975547, "volume": 1049022.0, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 0.1964646, "high": 0.1979565, "low": 0.1925, "close": 0.1968493, "volume": 2086859.0, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 0.1972727, "high": 0.1978032, "low": 0.1955065, "close": 0.1972948, "volume": 237524.0, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 0.1967814, "high": 0.1969113, "low": 0.1898031, "close": 0.1899139, "volume": 1416367.0, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 0.1899139, "high": 0.1934757, "low": 0.177987, "close": 0.1828902, "volume": 7798410.0, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 0.1826903, "high": 0.1837388, "low": 0.13, "close": 0.1614727, "volume": 37342308.0, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 0.1614727, "high": 0.1649591, "low": 0.1549061, "close": 0.1610759, "volume": 12145146.0, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 0.1611999, "high": 0.1616383, "low": 0.1556678, "close": 0.1611434, "volume": 9667070.0, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 0.1610433, "high": 0.1661748, "low": 0.1605916, "close": 0.1637471, "volume": 3670342.0, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 0.1639016, "high": 0.1683008, "low": 0.1636027, "close": 0.1679756, "volume": 1254156.0, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 0.168273, "high": 0.168273, "low": 0.1633735, "close": 0.1675552, "volume": 686662.0, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 0.1675552, "high": 0.1676523, "low": 0.1591621, "close": 0.1592717, "volume": 1238927.0, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 0.1592717, "high": 0.1630174, "low": 0.1592717, "close": 0.1617728, "volume": 1278395.0, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 0.1615238, "high": 0.1674666, "low": 0.1613184, "close": 0.1674666, "volume": 1195101.0, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 0.1671595, "high": 0.1745747, "low": 0.1654337, "close": 0.1734685, "volume": 3810608.0, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 0.1730257, "high": 0.1776587, "low": 0.1728313, "close": 0.1753211, "volume": 2016272.0, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 0.1751624, "high": 0.1766296, "low": 0.1724772, "close": 0.1729962, "volume": 1130316.0, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 0.1723966, "high": 0.1761367, "low": 0.1723966, "close": 0.1751716, "volume": 646320.0, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 0.1749124, "high": 0.1783408, "low": 0.1747, "close": 0.1779662, "volume": 592316.0, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 0.1777129, "high": 0.1820681, "low": 0.1770575, "close": 0.1800991, "volume": 1621177.0, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 0.18017, "high": 0.18017, "low": 0.1763794, "close": 0.1767906, "volume": 2014384.0, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 0.1771023, "high": 0.1780842, "low": 0.1748256, "close": 0.1756741, "volume": 3049867.0, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 0.1757704, "high": 0.1788803, "low": 0.1756791, "close": 0.1787807, "volume": 956288.0, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 0.1790313, "high": 0.1812117, "low": 0.1774847, "close": 0.1781802, "volume": 2742014.0, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 0.1782801, "high": 0.1810031, "low": 0.1732541, "close": 0.1759208, "volume": 3509039.0, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 0.1754192, "high": 0.1761793, "low": 0.1720102, "close": 0.1728783, "volume": 1483139.0, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 0.1730068, "high": 0.1742592, "low": 0.1714719, "close": 0.1740955, "volume": 2143438.0, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 0.1741216, "high": 0.1795353, "low": 0.1736904, "close": 0.1783372, "volume": 765317.0, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 0.1781275, "high": 0.1805126, "low": 0.1762616, "close": 0.1766285, "volume": 2843108.0, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 0.1764109, "high": 0.1787807, "low": 0.1764109, "close": 0.1785219, "volume": 1682584.0, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 0.1784658, "high": 0.1784658, "low": 0.1768492, "close": 0.1774829, "volume": 2393179.0, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 0.1781089, "high": 0.1781089, "low": 0.1751397, "close": 0.1754765, "volume": 230624.0, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 0.1757209, "high": 0.177698, "low": 0.1750554, "close": 0.1771747, "volume": 323796.0, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 0.1767488, "high": 0.1767538, "low": 0.1727493, "close": 0.173799, "volume": 2014945.0, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 0.174, "high": 0.1756891, "low": 0.1733969, "close": 0.1748773, "volume": 570553.0, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 0.1746194, "high": 0.1755298, "low": 0.1734718, "close": 0.1743095, "volume": 250556.0, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 0.1745863, "high": 0.1761367, "low": 0.1727753, "close": 0.1750324, "volume": 732018.0, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 0.1746113, "high": 0.1746113, "low": 0.1728783, "close": 0.1743254, "volume": 277932.0, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 0.1735121, "high": 0.1735121, "low": 0.1685366, "close": 0.1687232, "volume": 2596164.0, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 0.1686246, "high": 0.1711528, "low": 0.1618883, "close": 0.1657419, "volume": 5269587.0, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 0.165586, "high": 0.1701185, "low": 0.1652573, "close": 0.1683784, "volume": 3367680.0, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 0.1682044, "high": 0.1714574, "low": 0.1673731, "close": 0.1707305, "volume": 509379.0, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 0.1706768, "high": 0.1706768, "low": 0.168936, "close": 0.1693316, "volume": 177766.0, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 0.1691153, "high": 0.1691153, "low": 0.1661973, "close": 0.1688795, "volume": 760142.0, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 0.1689939, "high": 0.1698325, "low": 0.1666754, "close": 0.1692458, "volume": 226379.0, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 0.169, "high": 0.1698643, "low": 0.1665973, "close": 0.1692238, "volume": 1121786.0, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 0.1693154, "high": 0.1706753, "low": 0.1675, "close": 0.1705232, "volume": 880954.0, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 0.1703233, "high": 0.1721225, "low": 0.1694725, "close": 0.1711857, "volume": 857750.0, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 0.171186, "high": 0.1713781, "low": 0.1650188, "close": 0.1672001, "volume": 1574360.0, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 0.1667751, "high": 0.1702233, "low": 0.1665904, "close": 0.1690239, "volume": 1287629.0, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 0.1693518, "high": 0.1724338, "low": 0.1691153, "close": 0.1706232, "volume": 670298.0, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 0.1708231, "high": 0.1720006, "low": 0.1705682, "close": 0.171177, "volume": 351130.0, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 0.1708888, "high": 0.171703, "low": 0.1695502, "close": 0.1696003, "volume": 252139.0, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 0.1698235, "high": 0.1698235, "low": 0.1674696, "close": 0.1674696, "volume": 307900.0, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 0.1674325, "high": 0.1689939, "low": 0.1652245, "close": 0.1652245, "volume": 840674.0, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 0.1651455, "high": 0.1656806, "low": 0.160751, "close": 0.1641628, "volume": 10562650.0, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 0.1637019, "high": 0.1687339, "low": 0.1621415, "close": 0.1649301, "volume": 1983534.0, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 0.1646331, "high": 0.1653088, "low": 0.1592525, "close": 0.1604951, "volume": 1338959.0, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 0.1606557, "high": 0.1629974, "low": 0.1597141, "close": 0.160164, "volume": 318127.0, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 0.1611548, "high": 0.1662448, "low": 0.1588893, "close": 0.1657202, "volume": 530794.0, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 0.1653195, "high": 0.1695947, "low": 0.1638722, "close": 0.1654114, "volume": 849964.0, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 0.1652037, "high": 0.1676027, "low": 0.16425, "close": 0.164556, "volume": 823837.0, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 0.1643519, "high": 0.1679571, "low": 0.1635638, "close": 0.1654796, "volume": 2928511.0, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 0.1653267, "high": 0.1769196, "low": 0.1645289, "close": 0.1723073, "volume": 2055900.0, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 0.1723734, "high": 0.1749379, "low": 0.1705915, "close": 0.1722224, "volume": 564994.0, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 0.172343, "high": 0.1766656, "low": 0.1720791, "close": 0.1730296, "volume": 1716255.0, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 0.1723246, "high": 0.1735579, "low": 0.1716714, "close": 0.1735579, "volume": 136507.0, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 0.1737397, "high": 0.1746372, "low": 0.1731836, "close": 0.1735719, "volume": 89956.0, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 0.1737696, "high": 0.1759041, "low": 0.1735086, "close": 0.1736773, "volume": 578448.0, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 0.173596, "high": 0.1789312, "low": 0.1732978, "close": 0.177061, "volume": 1117135.0, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 0.1771797, "high": 0.1803111, "low": 0.1771797, "close": 0.1784633, "volume": 736905.0, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 0.1785, "high": 0.1785129, "low": 0.1762548, "close": 0.1778713, "volume": 453612.0, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 0.17768, "high": 0.1794015, "low": 0.1770707, "close": 0.17875, "volume": 476056.0, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 0.178857, "high": 0.1838129, "low": 0.1780808, "close": 0.1793282, "volume": 3189883.0, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 0.1793193, "high": 0.1802265, "low": 0.1775739, "close": 0.1778, "volume": 731894.0, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 0.177538, "high": 0.1809471, "low": 0.1769961, "close": 0.1793194, "volume": 703840.0, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 0.1795844, "high": 0.1815657, "low": 0.1770567, "close": 0.178451, "volume": 937540.0, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 0.1785891, "high": 0.1789351, "low": 0.1777361, "close": 0.1782694, "volume": 151866.0, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 0.1783441, "high": 0.1801642, "low": 0.1783441, "close": 0.17989, "volume": 310369.0, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 0.1797176, "high": 0.180581, "low": 0.1782653, "close": 0.1788805, "volume": 286117.0, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 0.1791451, "high": 0.180678, "low": 0.1788482, "close": 0.180678, "volume": 449507.0, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 0.1802811, "high": 0.1814644, "low": 0.1793819, "close": 0.18001, "volume": 450665.0, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 0.1799332, "high": 0.180821, "low": 0.1785, "close": 0.1803991, "volume": 289136.0, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 0.1808308, "high": 0.1815657, "low": 0.180023, "close": 0.1813, "volume": 601751.0, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 0.1814644, "high": 0.1834341, "low": 0.1753779, "close": 0.1771839, "volume": 2543415.0, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 0.1773528, "high": 0.1794093, "low": 0.1773528, "close": 0.1793263, "volume": 391677.0, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 0.1788396, "high": 0.1812177, "low": 0.1788396, "close": 0.1812087, "volume": 402623.0, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 0.1811668, "high": 0.1825127, "low": 0.1798927, "close": 0.1809185, "volume": 370314.0, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 0.1813274, "high": 0.1813274, "low": 0.1779792, "close": 0.1796513, "volume": 179694.0, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 0.1795373, "high": 0.1805653, "low": 0.1782653, "close": 0.1795281, "volume": 118627.0, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 0.1797719, "high": 0.1799454, "low": 0.1786069, "close": 0.1794159, "volume": 105723.0, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 0.1785979, "high": 0.1801642, "low": 0.1775542, "close": 0.1795919, "volume": 220859.0, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 0.1796077, "high": 0.1801313, "low": 0.1762548, "close": 0.1776674, "volume": 190195.0, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 0.17762, "high": 0.1794093, "low": 0.1773173, "close": 0.177987, "volume": 111889.0, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 0.1784003, "high": 0.1786345, "low": 0.1746776, "close": 0.1753211, "volume": 405440.0, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 0.1754458, "high": 0.1772786, "low": 0.1751301, "close": 0.1765205, "volume": 39435.0, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 0.1760606, "high": 0.177806, "low": 0.1725884, "close": 0.1775065, "volume": 2899978.0, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 0.177895, "high": 0.1804753, "low": 0.1769, "close": 0.1773202, "volume": 1078548.0, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 0.177687, "high": 0.1790727, "low": 0.1772106, "close": 0.1772106, "volume": 1100820.0, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 0.1771361, "high": 0.1785196, "low": 0.1756897, "close": 0.1756897, "volume": 441758.0, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 0.1767049, "high": 0.1775698, "low": 0.1764058, "close": 0.1775323, "volume": 605872.0, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 0.1773961, "high": 0.1787807, "low": 0.1768798, "close": 0.1778005, "volume": 213665.0, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 0.1780773, "high": 0.1805791, "low": 0.1779995, "close": 0.1804611, "volume": 604038.0, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 0.1798923, "high": 0.1807582, "low": 0.1787661, "close": 0.1805989, "volume": 581508.0, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 0.1798526, "high": 0.1819704, "low": 0.1793102, "close": 0.1802611, "volume": 239389.0, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 0.1805652, "high": 0.1817684, "low": 0.1786946, "close": 0.1792193, "volume": 382371.0, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 0.1790302, "high": 0.1799683, "low": 0.1738365, "close": 0.1739218, "volume": 1324718.0, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 0.1738366, "high": 0.1752641, "low": 0.1724323, "close": 0.1743504, "volume": 649185.0, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 0.1742868, "high": 0.1770707, "low": 0.171836, "close": 0.1769955, "volume": 572109.0, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 0.1763865, "high": 0.1763865, "low": 0.1746199, "close": 0.1756688, "volume": 287099.0, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 0.1750505, "high": 0.1797493, "low": 0.1749438, "close": 0.1789587, "volume": 483396.0, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 0.1793551, "high": 0.1804843, "low": 0.1782653, "close": 0.1790446, "volume": 322604.0, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 0.1793279, "high": 0.1797634, "low": 0.177538, "close": 0.1786566, "volume": 273562.0, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 0.1788481, "high": 0.1792679, "low": 0.1782934, "close": 0.1787049, "volume": 228366.0, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 0.1787195, "high": 0.179881, "low": 0.1780218, "close": 0.1796191, "volume": 164878.0, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 0.1799288, "high": 0.1803333, "low": 0.1789737, "close": 0.1789737, "volume": 999837.0, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 0.1794895, "high": 0.1801018, "low": 0.1791193, "close": 0.1796232, "volume": 203908.0, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 0.1795767, "high": 0.1800064, "low": 0.1789119, "close": 0.1791193, "volume": 75053.0, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 0.1790555, "high": 0.1790555, "low": 0.1773617, "close": 0.1780402, "volume": 131687.0, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 0.1783618, "high": 0.1790496, "low": 0.1773261, "close": 0.1790496, "volume": 92301.0, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 0.1790909, "high": 0.1817565, "low": 0.1788805, "close": 0.1795738, "volume": 389621.0, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 0.179981, "high": 0.1800707, "low": 0.1785656, "close": 0.1785656, "volume": 471655.0, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 0.178924, "high": 0.1791693, "low": 0.1762207, "close": 0.1772202, "volume": 634205.0, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 0.1771805, "high": 0.177277, "low": 0.1756878, "close": 0.1766185, "volume": 435450.0, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 0.1762873, "high": 0.1779835, "low": 0.1762207, "close": 0.1779657, "volume": 227045.0, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 0.1779131, "high": 0.1779131, "low": 0.1766584, "close": 0.1766584, "volume": 276055.0, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 0.1767292, "high": 0.1771205, "low": 0.17525, "close": 0.1761182, "volume": 162128.0, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 0.1752449, "high": 0.1781383, "low": 0.1746257, "close": 0.1773464, "volume": 110464.0, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 0.1766584, "high": 0.1767204, "low": 0.1750505, "close": 0.176594, "volume": 91283.0, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 0.1760396, "high": 0.1794986, "low": 0.1744775, "close": 0.1794715, "volume": 589635.0, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 0.1793344, "high": 0.1793344, "low": 0.1769269, "close": 0.1787296, "volume": 417024.0, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 0.1785928, "high": 0.1785928, "low": 0.1767668, "close": 0.1776389, "volume": 725014.0, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 0.1772236, "high": 0.1787807, "low": 0.1763894, "close": 0.1779422, "volume": 371918.0, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 0.1778345, "high": 0.1778345, "low": 0.1760907, "close": 0.1771922, "volume": 314529.0, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 0.1773815, "high": 0.1775601, "low": 0.1731943, "close": 0.1736294, "volume": 520585.0, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 0.1736275, "high": 0.1743958, "low": 0.1705227, "close": 0.173175, "volume": 1122767.0, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 0.1730374, "high": 0.1756209, "low": 0.1720247, "close": 0.1752681, "volume": 1140776.0, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 0.1757269, "high": 0.1829639, "low": 0.1724772, "close": 0.1728962, "volume": 6383044.0, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 0.1736257, "high": 0.1737679, "low": 0.1685181, "close": 0.1711537, "volume": 1323060.0, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 0.170458, "high": 0.1730123, "low": 0.170458, "close": 0.1722468, "volume": 926143.0, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 0.171701, "high": 0.1721686, "low": 0.1692, "close": 0.1712072, "volume": 1142382.0, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 0.1711375, "high": 0.1723123, "low": 0.1702362, "close": 0.1718681, "volume": 621680.0, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 0.1723734, "high": 0.1732288, "low": 0.1709247, "close": 0.1718794, "volume": 200834.0, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 0.1718794, "high": 0.1720202, "low": 0.168936, "close": 0.168991, "volume": 121133.0, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 0.1693564, "high": 0.1728088, "low": 0.1691, "close": 0.1702337, "volume": 633852.0, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 0.1702074, "high": 0.1720422, "low": 0.1693606, "close": 0.1713854, "volume": 216983.0, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 0.1710284, "high": 0.1723734, "low": 0.1705699, "close": 0.1715253, "volume": 376183.0, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 0.1716587, "high": 0.1716587, "low": 0.1699958, "close": 0.1712556, "volume": 750810.0, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 0.1702894, "high": 0.1718167, "low": 0.1699483, "close": 0.170469, "volume": 63873.0, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 0.1705538, "high": 0.1708139, "low": 0.1692216, "close": 0.1699509, "volume": 107731.0, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 0.1702978, "high": 0.1706753, "low": 0.1672871, "close": 0.1677782, "volume": 513129.0, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 0.1677122, "high": 0.1680132, "low": 0.1656131, "close": 0.1661228, "volume": 815311.0, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 0.1666877, "high": 0.1682579, "low": 0.166194, "close": 0.1679332, "volume": 301973.0, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 0.1679996, "high": 0.1694856, "low": 0.167, "close": 0.1692238, "volume": 189192.0, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 0.1691775, "high": 0.1699148, "low": 0.168518, "close": 0.168518, "volume": 1439821.0, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 0.1693363, "high": 0.1705461, "low": 0.1693347, "close": 0.1704681, "volume": 173763.0, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 0.1706753, "high": 0.1718167, "low": 0.1706753, "close": 0.1714846, "volume": 741270.0, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 0.1715643, "high": 0.1746372, "low": 0.1706224, "close": 0.1733889, "volume": 1303906.0, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 0.1735862, "high": 0.1740211, "low": 0.167161, "close": 0.1678244, "volume": 862012.0, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 0.167864, "high": 0.1696416, "low": 0.1664377, "close": 0.167503, "volume": 866281.0, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 0.1675922, "high": 0.1687062, "low": 0.1645289, "close": 0.1682018, "volume": 859029.0, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 0.1679876, "high": 0.1690303, "low": 0.1665973, "close": 0.1690303, "volume": 443030.0, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 0.1689428, "high": 0.1701468, "low": 0.1678192, "close": 0.1680933, "volume": 253976.0, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 0.1681939, "high": 0.1696086, "low": 0.1676796, "close": 0.168575, "volume": 727219.0, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 0.16896, "high": 0.169404, "low": 0.1674246, "close": 0.1686418, "volume": 390483.0, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 0.1682931, "high": 0.1690239, "low": 0.1665973, "close": 0.1672248, "volume": 650940.0, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 0.1674246, "high": 0.1678023, "low": 0.1655536, "close": 0.1664251, "volume": 381670.0, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 0.1661003, "high": 0.167329, "low": 0.1634315, "close": 0.1641739, "volume": 846906.0, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 0.1641655, "high": 0.1665333, "low": 0.1611453, "close": 0.1637636, "volume": 2437033.0, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 0.1635497, "high": 0.1671782, "low": 0.1634306, "close": 0.1649219, "volume": 558046.0, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 0.1648314, "high": 0.1656576, "low": 0.1639262, "close": 0.1650764, "volume": 385520.0, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 0.1650257, "high": 0.1667955, "low": 0.1648846, "close": 0.1649882, "volume": 710473.0, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 0.1647926, "high": 0.1672037, "low": 0.1645289, "close": 0.1668241, "volume": 152954.0, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 0.1666708, "high": 0.1669249, "low": 0.1657663, "close": 0.1660085, "volume": 156791.0, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 0.1659068, "high": 0.1676908, "low": 0.1655, "close": 0.1655, "volume": 161804.0, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 0.1659076, "high": 0.1671773, "low": 0.1656131, "close": 0.1666501, "volume": 179816.0, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 0.1669878, "high": 0.1692574, "low": 0.1662663, "close": 0.1672685, "volume": 976013.0, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 0.1672597, "high": 0.1678023, "low": 0.1665973, "close": 0.1677, "volume": 264480.0, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 0.1676676, "high": 0.1680132, "low": 0.16725, "close": 0.167823, "volume": 134494.0, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 0.1674179, "high": 0.1680275, "low": 0.167, "close": 0.1677349, "volume": 733968.0, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 0.1675005, "high": 0.1685011, "low": 0.1675005, "close": 0.1680473, "volume": 206523.0, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 0.1681922, "high": 0.1691677, "low": 0.1671453, "close": 0.1676979, "volume": 445597.0, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 0.1677102, "high": 0.1684371, "low": 0.1673495, "close": 0.1684371, "volume": 154931.0, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 0.1685768, "high": 0.1689939, "low": 0.1673623, "close": 0.1685202, "volume": 382949.0, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 0.1686792, "high": 0.1698937, "low": 0.1680904, "close": 0.168518, "volume": 222774.0, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 0.168527, "high": 0.1685463, "low": 0.167978, "close": 0.1681423, "volume": 196313.0, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 0.1684433, "high": 0.1685897, "low": 0.1675, "close": 0.1675, "volume": 260970.0, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 0.1677424, "high": 0.1680117, "low": 0.1662843, "close": 0.1666388, "volume": 314383.0, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 0.1664569, "high": 0.1673542, "low": 0.1664569, "close": 0.1667486, "volume": 182678.0, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 0.1666563, "high": 0.1674746, "low": 0.1662783, "close": 0.1671291, "volume": 262676.0, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 0.1672501, "high": 0.1680132, "low": 0.1672501, "close": 0.1675382, "volume": 66502.0, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 0.1677053, "high": 0.1691842, "low": 0.1676467, "close": 0.1688513, "volume": 200078.0, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 0.1688562, "high": 0.1691692, "low": 0.1676796, "close": 0.1684332, "volume": 175906.0, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 0.1687559, "high": 0.1695749, "low": 0.1679497, "close": 0.1679551, "volume": 330020.0, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 0.1679256, "high": 0.1685245, "low": 0.1676796, "close": 0.1678154, "volume": 279629.0, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 0.1678182, "high": 0.1681726, "low": 0.1673826, "close": 0.1680007, "volume": 75240.0, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 0.1679244, "high": 0.1679593, "low": 0.1667311, "close": 0.1671888, "volume": 450990.0, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 0.1672131, "high": 0.1681186, "low": 0.1669824, "close": 0.1671826, "volume": 409158.0, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 0.1671248, "high": 0.1682083, "low": 0.1671247, "close": 0.1681696, "volume": 316249.0, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 0.1682032, "high": 0.1684941, "low": 0.1676483, "close": 0.168142, "volume": 376067.0, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 0.168257, "high": 0.1683387, "low": 0.1668052, "close": 0.1670913, "volume": 150440.0, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 0.1671711, "high": 0.1676313, "low": 0.1660889, "close": 0.1664251, "volume": 426526.0, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 0.1662971, "high": 0.1667078, "low": 0.1655751, "close": 0.1664251, "volume": 502883.0, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 0.1667723, "high": 0.1678298, "low": 0.1662213, "close": 0.1673353, "volume": 262924.0, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 0.1672265, "high": 0.1680132, "low": 0.1669427, "close": 0.1672247, "volume": 508915.0, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 0.1672247, "high": 0.1679098, "low": 0.1671379, "close": 0.1678178, "volume": 204621.0, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 0.1677245, "high": 0.1682302, "low": 0.1673247, "close": 0.1678234, "volume": 319499.0, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 0.1679835, "high": 0.1679835, "low": 0.1669119, "close": 0.167091, "volume": 483782.0, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 0.1669867, "high": 0.1723734, "low": 0.1668453, "close": 0.1695237, "volume": 1917982.0, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 0.1690588, "high": 0.1717892, "low": 0.1689239, "close": 0.1711244, "volume": 2288441.0, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 0.1713988, "high": 0.1725604, "low": 0.1708151, "close": 0.1710648, "volume": 819485.0, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 0.1714196, "high": 0.1720946, "low": 0.169927, "close": 0.1706232, "volume": 1404252.0, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 0.170498, "high": 0.1736391, "low": 0.1703421, "close": 0.1713769, "volume": 1512434.0, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 0.1712828, "high": 0.1712828, "low": 0.1701087, "close": 0.1704226, "volume": 709476.0, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 0.1705232, "high": 0.1709117, "low": 0.1702772, "close": 0.1707231, "volume": 230073.0, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 0.1707265, "high": 0.1709838, "low": 0.1694402, "close": 0.1695961, "volume": 397553.0, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 0.1701978, "high": 0.1701978, "low": 0.1682424, "close": 0.1685335, "volume": 282027.0, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 0.1684242, "high": 0.1684242, "low": 0.1637922, "close": 0.1637922, "volume": 1381800.0, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 0.1637729, "high": 0.1648749, "low": 0.1632368, "close": 0.1647048, "volume": 864862.0, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 0.16453, "high": 0.1657068, "low": 0.163913, "close": 0.1651108, "volume": 383073.0, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 0.1648084, "high": 0.1659461, "low": 0.1648084, "close": 0.1659461, "volume": 546848.0, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 0.1659077, "high": 0.1661948, "low": 0.1651256, "close": 0.1661948, "volume": 108225.0, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 0.1660685, "high": 0.1662256, "low": 0.1641932, "close": 0.1644772, "volume": 398972.0, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 0.1645399, "high": 0.1650257, "low": 0.1635497, "close": 0.1637322, "volume": 309198.0, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 0.1639873, "high": 0.1653191, "low": 0.1622854, "close": 0.1648437, "volume": 1093834.0, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 0.1649789, "high": 0.1649789, "low": 0.1636118, "close": 0.164226, "volume": 328596.0, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 0.1641767, "high": 0.1646945, "low": 0.1635379, "close": 0.1643855, "volume": 197555.0, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 0.1643527, "high": 0.1653006, "low": 0.1641384, "close": 0.1648326, "volume": 57805.0, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 0.1650113, "high": 0.1656352, "low": 0.1637165, "close": 0.1638099, "volume": 126347.0, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 0.1636582, "high": 0.1636582, "low": 0.1617829, "close": 0.1634293, "volume": 198832.0, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 0.1630345, "high": 0.1630345, "low": 0.1596684, "close": 0.161225, "volume": 1046376.0, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 0.1609562, "high": 0.1609563, "low": 0.1561, "close": 0.1579554, "volume": 2037214.0, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 0.15811, "high": 0.1598389, "low": 0.1564658, "close": 0.1585172, "volume": 1642748.0, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 0.158369, "high": 0.1620929, "low": 0.1583631, "close": 0.1594756, "volume": 1518560.0, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 0.15955, "high": 0.1597281, "low": 0.1576484, "close": 0.1576484, "volume": 470219.0, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 0.1575927, "high": 0.1578053, "low": 0.150951, "close": 0.1548303, "volume": 4891073.0, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 0.1545304, "high": 0.1563265, "low": 0.1544305, "close": 0.1552401, "volume": 1421808.0, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 0.1554766, "high": 0.1572726, "low": 0.1544602, "close": 0.1567266, "volume": 540106.0, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 0.1567123, "high": 0.1589716, "low": 0.1567123, "close": 0.1589716, "volume": 351371.0, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 0.15878, "high": 0.1593811, "low": 0.1571524, "close": 0.1571524, "volume": 77470.0, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 0.1570902, "high": 0.1588646, "low": 0.1557434, "close": 0.1575889, "volume": 278118.0, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 0.157629, "high": 0.1577291, "low": 0.1558776, "close": 0.1572716, "volume": 324820.0, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 0.157028, "high": 0.1577801, "low": 0.1564693, "close": 0.1573978, "volume": 422334.0, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 0.1576487, "high": 0.1596335, "low": 0.1564385, "close": 0.1572372, "volume": 1184546.0, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 0.1572459, "high": 0.1583709, "low": 0.1569244, "close": 0.1572521, "volume": 526677.0, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 0.157585, "high": 0.1606381, "low": 0.1567677, "close": 0.156771, "volume": 2182590.0, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 0.1569044, "high": 0.158167, "low": 0.155, "close": 0.1570488, "volume": 1120942.0, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 0.1571236, "high": 0.1612348, "low": 0.1569855, "close": 0.160042, "volume": 909936.0, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 0.15991, "high": 0.1610741, "low": 0.1592596, "close": 0.1610689, "volume": 1309087.0, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 0.1608343, "high": 0.160982, "low": 0.1583735, "close": 0.1584605, "volume": 869590.0, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 0.1587516, "high": 0.202564, "low": 0.1586085, "close": 0.1882847, "volume": 28270303.0, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 0.1876155, "high": 0.2203625, "low": 0.186903, "close": 0.2113846, "volume": 38474209.0, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 0.2113845, "high": 0.2149464, "low": 0.1978564, "close": 0.202109, "volume": 21568425.0, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 0.2025912, "high": 0.2070588, "low": 0.1952065, "close": 0.1984107, "volume": 9831094.0, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 0.1984107, "high": 0.201069, "low": 0.1887785, "close": 0.1919137, "volume": 10287520.0, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 0.1921865, "high": 0.1926867, "low": 0.1864625, "close": 0.1885849, "volume": 8297877.0, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 0.1887447, "high": 0.193194, "low": 0.1869894, "close": 0.1916138, "volume": 3767588.0, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 0.1914138, "high": 0.1926664, "low": 0.1865631, "close": 0.1868173, "volume": 2690293.0, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 0.1870174, "high": 0.1893441, "low": 0.1789119, "close": 0.1795192, "volume": 6200804.0, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 0.1793193, "high": 0.1831525, "low": 0.1786137, "close": 0.179981, "volume": 2197204.0, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 0.179981, "high": 0.187275, "low": 0.179981, "close": 0.184743, "volume": 1507695.0, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 0.1846737, "high": 0.1896319, "low": 0.1834956, "close": 0.1873496, "volume": 1644063.0, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 0.1869824, "high": 0.1909749, "low": 0.1849, "close": 0.1873875, "volume": 1694977.0, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 0.1866881, "high": 0.1918151, "low": 0.1862842, "close": 0.1908144, "volume": 1514731.0, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 0.1911853, "high": 0.1911853, "low": 0.1805269, "close": 0.1814492, "volume": 1553210.0, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 0.1819704, "high": 0.1841883, "low": 0.1819704, "close": 0.1831098, "volume": 1241875.0, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 0.1831098, "high": 0.1831098, "low": 0.1795738, "close": 0.1814492, "volume": 550557.0, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 0.1820289, "high": 0.1843478, "low": 0.1807055, "close": 0.1836183, "volume": 708544.0, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 0.1835898, "high": 0.185, "low": 0.1795738, "close": 0.1802615, "volume": 836893.0, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 0.1801883, "high": 0.1803337, "low": 0.1765605, "close": 0.1792693, "volume": 1993996.0, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 0.1791092, "high": 0.1805653, "low": 0.1782653, "close": 0.1790011, "volume": 962287.0, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 0.1791924, "high": 0.1817505, "low": 0.1784929, "close": 0.1807553, "volume": 791554.0, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 0.1807553, "high": 0.1834896, "low": 0.180474, "close": 0.1816197, "volume": 1383941.0, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 0.1816791, "high": 0.1817047, "low": 0.1797101, "close": 0.1811497, "volume": 347734.0, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 0.1810134, "high": 0.1816863, "low": 0.1797101, "close": 0.1800551, "volume": 539755.0, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 0.1805797, "high": 0.1806728, "low": 0.1782653, "close": 0.1790093, "volume": 768989.0, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 0.1792074, "high": 0.1801642, "low": 0.1750596, "close": 0.1755501, "volume": 1906336.0, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 0.1754034, "high": 0.1775698, "low": 0.1752065, "close": 0.1763355, "volume": 996874.0, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 0.1765307, "high": 0.1787807, "low": 0.1753963, "close": 0.1759032, "volume": 1559302.0, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 0.1758979, "high": 0.1764186, "low": 0.1706224, "close": 0.1706224, "volume": 1885310.0, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 0.1708039, "high": 0.1748526, "low": 0.1707005, "close": 0.1742, "volume": 3030287.0, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 0.1743958, "high": 0.1758398, "low": 0.1727536, "close": 0.1745351, "volume": 2781141.0, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 0.1746246, "high": 0.1792594, "low": 0.1742661, "close": 0.1771912, "volume": 2316923.0, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 0.1767443, "high": 0.1861133, "low": 0.1751629, "close": 0.1825692, "volume": 6238158.0, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 0.1829088, "high": 0.1849585, "low": 0.181705, "close": 0.1820286, "volume": 2465565.0, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 0.182427, "high": 0.1826121, "low": 0.1807055, "close": 0.1815028, "volume": 1780570.0, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 0.1815153, "high": 0.1815153, "low": 0.1789119, "close": 0.1795048, "volume": 265540.0, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 0.1794144, "high": 0.1817505, "low": 0.1794144, "close": 0.1808916, "volume": 482667.0, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 0.1811333, "high": 0.1831884, "low": 0.1804023, "close": 0.1811745, "volume": 589045.0, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 0.1811458, "high": 0.1814492, "low": 0.1791258, "close": 0.1811369, "volume": 846312.0, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 0.1809644, "high": 0.1821303, "low": 0.1806636, "close": 0.181712, "volume": 434625.0, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 0.1818049, "high": 0.1818656, "low": 0.1802898, "close": 0.1807675, "volume": 429104.0, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 0.1810976, "high": 0.1812236, "low": 0.1784976, "close": 0.1788931, "volume": 556570.0, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 0.1796715, "high": 0.180456, "low": 0.1785822, "close": 0.1785822, "volume": 169060.0, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 0.179053, "high": 0.1799454, "low": 0.1789663, "close": 0.1797134, "volume": 127279.0, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 0.1801642, "high": 0.181264, "low": 0.1791393, "close": 0.1791393, "volume": 338685.0, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 0.1794571, "high": 0.1800747, "low": 0.1787715, "close": 0.1795847, "volume": 779479.0, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 0.1797921, "high": 0.1811695, "low": 0.1796961, "close": 0.1804454, "volume": 1169666.0, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 0.1810184, "high": 0.1853293, "low": 0.1809552, "close": 0.182988, "volume": 1364655.0, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 0.1825193, "high": 0.1832758, "low": 0.1811002, "close": 0.182653, "volume": 786374.0, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 0.182038, "high": 0.1826098, "low": 0.1797816, "close": 0.18, "volume": 953101.0, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 0.1802351, "high": 0.1820648, "low": 0.1791304, "close": 0.1813405, "volume": 704692.0, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 0.1811467, "high": 0.1811467, "low": 0.1793364, "close": 0.1793364, "volume": 724114.0, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 0.1793794, "high": 0.1801642, "low": 0.1777421, "close": 0.1795772, "volume": 744948.0, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 0.1791304, "high": 0.1798924, "low": 0.1771714, "close": 0.1783809, "volume": 612415.0, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 0.1780283, "high": 0.1783009, "low": 0.1766248, "close": 0.1766248, "volume": 387738.0, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 0.1766068, "high": 0.1783247, "low": 0.1763355, "close": 0.1768669, "volume": 606717.0, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 0.176903, "high": 0.1782294, "low": 0.1735902, "close": 0.1744927, "volume": 901963.0, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 0.1744927, "high": 0.1760006, "low": 0.1743085, "close": 0.1747571, "volume": 138142.0, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 0.1748033, "high": 0.1763656, "low": 0.1748033, "close": 0.1760949, "volume": 118770.0, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 0.1761613, "high": 0.176389, "low": 0.173163, "close": 0.1755015, "volume": 360798.0, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 0.1750724, "high": 0.1750724, "low": 0.1723256, "close": 0.1730046, "volume": 398724.0, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 0.1729673, "high": 0.1748526, "low": 0.1724946, "close": 0.1746365, "volume": 560347.0, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 0.1748457, "high": 0.1753894, "low": 0.17425, "close": 0.174782, "volume": 488137.0, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 0.174786, "high": 0.1750724, "low": 0.173913, "close": 0.1750581, "volume": 355595.0, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 0.1747778, "high": 0.1754401, "low": 0.1742399, "close": 0.1752359, "volume": 406583.0, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 0.1753932, "high": 0.1757269, "low": 0.17499, "close": 0.1754034, "volume": 321480.0, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 0.1758205, "high": 0.1765787, "low": 0.1750724, "close": 0.1753899, "volume": 728500.0, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 0.1755819, "high": 0.1760408, "low": 0.1740945, "close": 0.1744337, "volume": 165039.0, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 0.1740955, "high": 0.1740955, "low": 0.1709114, "close": 0.1722408, "volume": 1803005.0, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 0.1721224, "high": 0.1733351, "low": 0.1718869, "close": 0.1732671, "volume": 461185.0, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 0.173091, "high": 0.1740966, "low": 0.1724532, "close": 0.1733163, "volume": 375269.0, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 0.1732554, "high": 0.1732554, "low": 0.1704609, "close": 0.1708974, "volume": 616164.0, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 0.1708974, "high": 0.1716457, "low": 0.1691153, "close": 0.1693178, "volume": 744250.0, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 0.169872, "high": 0.1709655, "low": 0.1684415, "close": 0.1698564, "volume": 733918.0, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 0.1697266, "high": 0.1702021, "low": 0.1688065, "close": 0.1691567, "volume": 576551.0, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 0.1692427, "high": 0.1693089, "low": 0.1615472, "close": 0.164031, "volume": 3188878.0, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 0.1641342, "high": 0.1684961, "low": 0.1624672, "close": 0.1682809, "volume": 1689654.0, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 0.1681955, "high": 0.1729029, "low": 0.1674075, "close": 0.1718031, "volume": 1436469.0, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 0.1714807, "high": 0.1714807, "low": 0.1686956, "close": 0.1692753, "volume": 328141.0, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 0.1693144, "high": 0.1703335, "low": 0.1684626, "close": 0.1702791, "volume": 573924.0, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 0.1700266, "high": 0.1704347, "low": 0.1692753, "close": 0.1694529, "volume": 432796.0, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 0.1694269, "high": 0.1696893, "low": 0.1672663, "close": 0.1675362, "volume": 536865.0, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 0.1673071, "high": 0.1706753, "low": 0.1671453, "close": 0.1696947, "volume": 570494.0, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 0.169801, "high": 0.1702978, "low": 0.1667311, "close": 0.1700458, "volume": 490585.0, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 0.1692753, "high": 0.169855, "low": 0.168485, "close": 0.1685591, "volume": 228028.0, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 0.1687193, "high": 0.1694856, "low": 0.1667394, "close": 0.1689986, "volume": 388789.0, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 0.1692984, "high": 0.1692984, "low": 0.1659871, "close": 0.1668662, "volume": 434475.0, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 0.1669275, "high": 0.1687214, "low": 0.1662002, "close": 0.1674696, "volume": 283393.0, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 0.16765, "high": 0.1704347, "low": 0.1675488, "close": 0.1695519, "volume": 325682.0, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 0.1696712, "high": 0.1735948, "low": 0.16882, "close": 0.1719224, "volume": 759501.0, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 0.1718011, "high": 0.1728088, "low": 0.1708463, "close": 0.1713421, "volume": 462338.0, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 0.1715702, "high": 0.1729029, "low": 0.1702074, "close": 0.170586, "volume": 853789.0, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 0.170586, "high": 0.1716557, "low": 0.170586, "close": 0.1710973, "volume": 241006.0, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 0.1710973, "high": 0.1722558, "low": 0.1706562, "close": 0.1710797, "volume": 450566.0, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 0.1713339, "high": 0.1727536, "low": 0.1713339, "close": 0.1724512, "volume": 458251.0, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 0.1726795, "high": 0.1756521, "low": 0.1726795, "close": 0.174, "volume": 1567208.0, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 0.1739665, "high": 0.1741187, "low": 0.1723256, "close": 0.172674, "volume": 675509.0, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 0.1727232, "high": 0.1732068, "low": 0.1718531, "close": 0.1723033, "volume": 596848.0, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 0.1725964, "high": 0.1727963, "low": 0.1708463, "close": 0.1710584, "volume": 308687.0, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 0.1710653, "high": 0.1729029, "low": 0.1710221, "close": 0.1727351, "volume": 905505.0, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 0.1725964, "high": 0.1735988, "low": 0.1720308, "close": 0.1720763, "volume": 565873.0, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 0.1720501, "high": 0.1721966, "low": 0.1714428, "close": 0.1715692, "volume": 420669.0, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 0.1715268, "high": 0.172, "low": 0.1711752, "close": 0.1712851, "volume": 364188.0, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 0.1713755, "high": 0.1726722, "low": 0.1713203, "close": 0.1725084, "volume": 401743.0, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 0.1724834, "high": 0.1730438, "low": 0.170708, "close": 0.1722033, "volume": 522754.0, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 0.1717281, "high": 0.1720547, "low": 0.1715472, "close": 0.1719841, "volume": 175822.0, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 0.1720366, "high": 0.1729914, "low": 0.1715995, "close": 0.1723231, "volume": 593185.0, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 0.1725619, "high": 0.1729029, "low": 0.1721739, "close": 0.1721966, "volume": 260698.0, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 0.1721966, "high": 0.172543, "low": 0.1714719, "close": 0.1720853, "volume": 251522.0, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 0.1720907, "high": 0.1721429, "low": 0.1704347, "close": 0.1710543, "volume": 395847.0, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 0.1710026, "high": 0.171703, "low": 0.170156, "close": 0.1702445, "volume": 279933.0, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 0.1706742, "high": 0.1721, "low": 0.1706742, "close": 0.1718968, "volume": 236417.0, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 0.172062, "high": 0.174019, "low": 0.172062, "close": 0.1725544, "volume": 534353.0, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 0.1730781, "high": 0.1746167, "low": 0.1730781, "close": 0.1735011, "volume": 282686.0, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 0.1737013, "high": 0.1737013, "low": 0.1723595, "close": 0.1724861, "volume": 224976.0, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 0.1723595, "high": 0.1727951, "low": 0.1722621, "close": 0.1724895, "volume": 254347.0, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 0.1724965, "high": 0.1739043, "low": 0.1724311, "close": 0.173367, "volume": 286261.0, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 0.173592, "high": 0.173592, "low": 0.1723256, "close": 0.172493, "volume": 167067.0, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 0.1727703, "high": 0.1728213, "low": 0.1714803, "close": 0.1718031, "volume": 331600.0, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 0.1717657, "high": 0.1717657, "low": 0.1707064, "close": 0.1712824, "volume": 38754.0, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 0.1712835, "high": 0.1713261, "low": 0.1706129, "close": 0.1709795, "volume": 90826.0, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 0.170944, "high": 0.1715223, "low": 0.1702074, "close": 0.1714897, "volume": 234086.0, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 0.1714971, "high": 0.1726722, "low": 0.1706224, "close": 0.1723802, "volume": 235322.0, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 0.1723739, "high": 0.1735733, "low": 0.1711752, "close": 0.1716964, "volume": 724490.0, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 0.1718801, "high": 0.1718801, "low": 0.1710144, "close": 0.1712511, "volume": 88037.0, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 0.1711888, "high": 0.1719482, "low": 0.1708011, "close": 0.1708011, "volume": 193640.0, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 0.1710373, "high": 0.1716241, "low": 0.1704347, "close": 0.1716103, "volume": 190979.0, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 0.1717725, "high": 0.1719, "low": 0.171, "close": 0.1716017, "volume": 277525.0, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 0.1715637, "high": 0.1715637, "low": 0.1696987, "close": 0.1699574, "volume": 242459.0, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 0.169855, "high": 0.1702522, "low": 0.1693606, "close": 0.1697197, "volume": 57352.0, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 0.1697028, "high": 0.1701158, "low": 0.1692972, "close": 0.169998, "volume": 183661.0, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 0.1694983, "high": 0.1709959, "low": 0.1690755, "close": 0.1709959, "volume": 92784.0, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 0.1705255, "high": 0.1711857, "low": 0.1692753, "close": 0.1696522, "volume": 494057.0, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 0.1695017, "high": 0.1700458, "low": 0.1675142, "close": 0.1700458, "volume": 287769.0, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 0.1701167, "high": 0.1706753, "low": 0.168652, "close": 0.1696378, "volume": 262976.0, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 0.1694462, "high": 0.1705461, "low": 0.1689775, "close": 0.169709, "volume": 242238.0, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 0.1697096, "high": 0.1704347, "low": 0.1691153, "close": 0.1698242, "volume": 399951.0, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 0.1699497, "high": 0.1704988, "low": 0.1692753, "close": 0.1704481, "volume": 423446.0, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 0.1705118, "high": 0.1706753, "low": 0.1664538, "close": 0.1667908, "volume": 1048305.0, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 0.1666088, "high": 0.166967, "low": 0.16543, "close": 0.1668487, "volume": 918269.0, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 0.1666591, "high": 0.1667851, "low": 0.1656131, "close": 0.1667851, "volume": 124417.0, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 0.1664843, "high": 0.1667342, "low": 0.1655466, "close": 0.1658755, "volume": 247050.0, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 0.1653531, "high": 0.1653531, "low": 0.1612853, "close": 0.1618029, "volume": 872565.0, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 0.1618215, "high": 0.1636762, "low": 0.1618215, "close": 0.1630175, "volume": 303016.0, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 0.1628985, "high": 0.1643085, "low": 0.1628532, "close": 0.1642266, "volume": 148770.0, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 0.1642224, "high": 0.1642224, "low": 0.1623188, "close": 0.1626134, "volume": 62839.0, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 0.1623188, "high": 0.16382, "low": 0.1619182, "close": 0.1628197, "volume": 175170.0, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 0.1629133, "high": 0.1643049, "low": 0.1608082, "close": 0.1643049, "volume": 777344.0, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 0.1639931, "high": 0.1639931, "low": 0.1623188, "close": 0.1624259, "volume": 281825.0, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 0.1626419, "high": 0.1641552, "low": 0.1619264, "close": 0.1641242, "volume": 328313.0, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 0.1639782, "high": 0.1644412, "low": 0.1633187, "close": 0.1634782, "volume": 504463.0, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 0.1634499, "high": 0.1645482, "low": 0.163302, "close": 0.1645482, "volume": 969688.0, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 0.1642826, "high": 0.1676973, "low": 0.1642826, "close": 0.1672894, "volume": 995480.0, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 0.1677056, "high": 0.1689007, "low": 0.1670869, "close": 0.1685833, "volume": 1234891.0, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 0.1686758, "high": 0.1698076, "low": 0.1674304, "close": 0.1674304, "volume": 237704.0, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 0.1675851, "high": 0.1678923, "low": 0.165986, "close": 0.165986, "volume": 176061.0, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 0.1665812, "high": 0.1678648, "low": 0.1664001, "close": 0.1671533, "volume": 220348.0, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 0.1674133, "high": 0.1676551, "low": 0.1665837, "close": 0.1665837, "volume": 305981.0, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 0.1671391, "high": 0.1671744, "low": 0.1657663, "close": 0.1666727, "volume": 371770.0, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 0.1666624, "high": 0.1671385, "low": 0.1664421, "close": 0.1670564, "volume": 974532.0, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 0.167058, "high": 0.1699743, "low": 0.167058, "close": 0.1696981, "volume": 1034628.0, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 0.17, "high": 0.1716617, "low": 0.169578, "close": 0.169735, "volume": 1017713.0, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 0.1700935, "high": 0.1712527, "low": 0.1697081, "close": 0.1706331, "volume": 589896.0, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 0.1706462, "high": 0.1706743, "low": 0.1698, "close": 0.1699453, "volume": 160322.0, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 0.1700854, "high": 0.1704669, "low": 0.1696507, "close": 0.1699847, "volume": 269515.0, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 0.1697444, "high": 0.1710705, "low": 0.1690324, "close": 0.1699973, "volume": 629533.0, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 0.1704942, "high": 0.1710144, "low": 0.1701196, "close": 0.1709008, "volume": 434787.0, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 0.1706109, "high": 0.1716241, "low": 0.17033, "close": 0.17033, "volume": 157581.0, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 0.1704498, "high": 0.1706248, "low": 0.1701325, "close": 0.1703089, "volume": 311070.0, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 0.1703473, "high": 0.1721995, "low": 0.1691699, "close": 0.17033, "volume": 1507441.0, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 0.1704614, "high": 0.1710143, "low": 0.1696408, "close": 0.1710143, "volume": 381341.0, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 0.1708579, "high": 0.1710143, "low": 0.1693606, "close": 0.1694481, "volume": 242598.0, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 0.1696017, "high": 0.1700031, "low": 0.1677717, "close": 0.1686691, "volume": 967723.0, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 0.1689775, "high": 0.1700458, "low": 0.1689775, "close": 0.16955, "volume": 300305.0, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 0.169617, "high": 0.1704347, "low": 0.1694701, "close": 0.1696623, "volume": 803382.0, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 0.1695175, "high": 0.1700129, "low": 0.1690967, "close": 0.169508, "volume": 548174.0, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 0.1695189, "high": 0.1697203, "low": 0.168518, "close": 0.1696976, "volume": 230373.0, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 0.1697161, "high": 0.1701454, "low": 0.1689259, "close": 0.1698076, "volume": 262918.0, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 0.16966, "high": 0.171393, "low": 0.1695492, "close": 0.1710942, "volume": 867396.0, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 0.1711505, "high": 0.1715223, "low": 0.1706429, "close": 0.1715223, "volume": 353995.0, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 0.1711897, "high": 0.1712942, "low": 0.1705779, "close": 0.1707079, "volume": 80056.0, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 0.1709414, "high": 0.1712096, "low": 0.1697345, "close": 0.1698601, "volume": 109658.0, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 0.1699545, "high": 0.1706377, "low": 0.1699545, "close": 0.1706377, "volume": 150034.0, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 0.1707894, "high": 0.173117, "low": 0.1707894, "close": 0.171927, "volume": 500679.0, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 0.1718589, "high": 0.1724788, "low": 0.1712832, "close": 0.1720578, "volume": 390852.0, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 0.172345, "high": 0.1729884, "low": 0.172018, "close": 0.1728631, "volume": 170700.0, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 0.1729093, "high": 0.1736031, "low": 0.1721739, "close": 0.1721739, "volume": 423548.0, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 0.1722734, "high": 0.1727009, "low": 0.1721854, "close": 0.1726253, "volume": 75505.0, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 0.172252, "high": 0.1729741, "low": 0.172252, "close": 0.1727536, "volume": 909885.0, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 0.1729485, "high": 0.1739421, "low": 0.1725, "close": 0.1737336, "volume": 251937.0, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 0.1734465, "high": 0.173469, "low": 0.1715942, "close": 0.171687, "volume": 518721.0, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 0.172397, "high": 0.1727931, "low": 0.1721053, "close": 0.1726832, "volume": 213275.0, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 0.172873, "high": 0.1736595, "low": 0.1725792, "close": 0.173116, "volume": 2218586.0, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 0.1732091, "high": 0.1798771, "low": 0.171274, "close": 0.1719238, "volume": 2714698.0, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 0.1718323, "high": 0.1729297, "low": 0.1712832, "close": 0.1725319, "volume": 921221.0, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 0.1722897, "high": 0.1743076, "low": 0.1722291, "close": 0.1736763, "volume": 174121.0, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 0.1741978, "high": 0.177895, "low": 0.1741978, "close": 0.176693, "volume": 2253878.0, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 0.1764397, "high": 0.1790496, "low": 0.1754653, "close": 0.1758968, "volume": 1585184.0, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 0.1761942, "high": 0.1763089, "low": 0.174, "close": 0.1745635, "volume": 800210.0, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 0.1744046, "high": 0.175577, "low": 0.1740458, "close": 0.1741835, "volume": 1052767.0, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 0.1740492, "high": 0.1748526, "low": 0.1736372, "close": 0.1746152, "volume": 328624.0, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 0.1743203, "high": 0.1771626, "low": 0.1742343, "close": 0.1755404, "volume": 915978.0, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 0.1756342, "high": 0.1762626, "low": 0.1749124, "close": 0.1758867, "volume": 718355.0, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 0.1757135, "high": 0.176317, "low": 0.174485, "close": 0.1747319, "volume": 289431.0, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 0.1745249, "high": 0.174856, "low": 0.1722222, "close": 0.1732385, "volume": 1134096.0, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 0.1733333, "high": 0.17355, "low": 0.1712832, "close": 0.1724669, "volume": 540035.0, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 0.17225, "high": 0.1735318, "low": 0.1715656, "close": 0.1734488, "volume": 559416.0, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 0.1729982, "high": 0.1748677, "low": 0.1729982, "close": 0.173913, "volume": 411231.0, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 0.1737361, "high": 0.174687, "low": 0.172861, "close": 0.174687, "volume": 573345.0, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 0.1747571, "high": 0.1755434, "low": 0.173806, "close": 0.173806, "volume": 738802.0, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 0.1742628, "high": 0.1748662, "low": 0.1735172, "close": 0.1744927, "volume": 624137.0, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 0.1743046, "high": 0.1749523, "low": 0.1740834, "close": 0.1749523, "volume": 174450.0, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 0.1749523, "high": 0.1811437, "low": 0.1737918, "close": 0.1744413, "volume": 3507079.0, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 0.1746753, "high": 0.1781383, "low": 0.1746429, "close": 0.1769927, "volume": 511032.0, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 0.1768794, "high": 0.1777028, "low": 0.1754648, "close": 0.176725, "volume": 2557773.0, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 0.1766491, "high": 0.1775698, "low": 0.1759642, "close": 0.1771769, "volume": 362950.0, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 0.1772522, "high": 0.1773207, "low": 0.1750063, "close": 0.1755327, "volume": 303276.0, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 0.17574, "high": 0.1773059, "low": 0.1750724, "close": 0.1765249, "volume": 423656.0, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 0.1767263, "high": 0.1777996, "low": 0.1767263, "close": 0.1771508, "volume": 242560.0, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 0.1769164, "high": 0.1772655, "low": 0.1756869, "close": 0.1760422, "volume": 271801.0, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 0.176381, "high": 0.1774885, "low": 0.1761958, "close": 0.1769658, "volume": 497316.0, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 0.1771028, "high": 0.1786381, "low": 0.1759642, "close": 0.1779621, "volume": 415722.0, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 0.177971, "high": 0.1827253, "low": 0.1777376, "close": 0.1815633, "volume": 874019.0, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 0.1819616, "high": 0.1839811, "low": 0.1807457, "close": 0.1823535, "volume": 1682167.0, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 0.1825803, "high": 0.1845723, "low": 0.1818708, "close": 0.1831884, "volume": 778628.0, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 0.1831781, "high": 0.1832896, "low": 0.1811002, "close": 0.1817327, "volume": 534322.0, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 0.1817092, "high": 0.1822758, "low": 0.1811002, "close": 0.182087, "volume": 601278.0, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 0.182087, "high": 0.1833125, "low": 0.1813489, "close": 0.1824315, "volume": 252625.0, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 0.1829388, "high": 0.1849275, "low": 0.1816514, "close": 0.1849275, "volume": 1484686.0, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 0.1849912, "high": 0.1852128, "low": 0.1823835, "close": 0.1843893, "volume": 1155287.0, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 0.1839896, "high": 0.184743, "low": 0.182908, "close": 0.1834899, "volume": 925435.0, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 0.1834899, "high": 0.184025, "low": 0.1829973, "close": 0.1835489, "volume": 525758.0, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 0.1834899, "high": 0.183628, "low": 0.1823835, "close": 0.1828901, "volume": 214844.0, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 0.1826994, "high": 0.1826994, "low": 0.1819922, "close": 0.1821109, "volume": 468094.0, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 0.1821107, "high": 0.1821107, "low": 0.180203, "close": 0.1809165, "volume": 805016.0, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 0.1810913, "high": 0.1811432, "low": 0.1792205, "close": 0.1811432, "volume": 408142.0, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 0.1806434, "high": 0.1812263, "low": 0.1804248, "close": 0.1810913, "volume": 344502.0, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 0.1811415, "high": 0.1828801, "low": 0.1809117, "close": 0.1818028, "volume": 2189273.0, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 0.1819131, "high": 0.182705, "low": 0.1813787, "close": 0.182705, "volume": 274572.0, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 0.1827995, "high": 0.1853887, "low": 0.1824704, "close": 0.1839553, "volume": 748028.0, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 0.1837375, "high": 0.184743, "low": 0.1830805, "close": 0.1834736, "volume": 354707.0, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 0.1834899, "high": 0.1889855, "low": 0.1819436, "close": 0.1870713, "volume": 2480450.0, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 0.1871401, "high": 0.1875232, "low": 0.1853298, "close": 0.1866547, "volume": 365971.0, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 0.18667, "high": 0.1904673, "low": 0.1866666, "close": 0.1869427, "volume": 1223821.0, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 0.1866581, "high": 0.187713, "low": 0.1816132, "close": 0.1872186, "volume": 1239901.0, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 0.186971, "high": 0.1908163, "low": 0.186971, "close": 0.1893899, "volume": 1078886.0, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 0.1894753, "high": 0.1955794, "low": 0.18763, "close": 0.1923239, "volume": 1860724.0, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 0.1920685, "high": 0.1946846, "low": 0.1905584, "close": 0.1939014, "volume": 1098082.0, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 0.194037, "high": 0.1953128, "low": 0.1901157, "close": 0.1901157, "volume": 1230222.0, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 0.1900013, "high": 0.1920137, "low": 0.1884404, "close": 0.1919751, "volume": 878410.0, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 0.192062, "high": 0.1921, "low": 0.1901972, "close": 0.1909204, "volume": 496390.0, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 0.1908854, "high": 0.1908855, "low": 0.185739, "close": 0.1869878, "volume": 400839.0, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 0.1869878, "high": 0.1872945, "low": 0.1841201, "close": 0.1862218, "volume": 256380.0, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 0.1861056, "high": 0.1891936, "low": 0.184802, "close": 0.18856, "volume": 140398.0, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 0.1891741, "high": 0.1891742, "low": 0.1862842, "close": 0.1869878, "volume": 392633.0, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 0.1872463, "high": 0.1884263, "low": 0.1865021, "close": 0.1865021, "volume": 73015.0, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 0.1866728, "high": 0.1887449, "low": 0.1861342, "close": 0.186903, "volume": 249815.0, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 0.1871198, "high": 0.1904677, "low": 0.1871198, "close": 0.1891806, "volume": 565558.0, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 0.1901449, "high": 0.1946944, "low": 0.1901449, "close": 0.1924058, "volume": 1075396.0, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 0.1919264, "high": 0.192321, "low": 0.1902521, "close": 0.1909395, "volume": 550117.0, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 0.1907246, "high": 0.1922328, "low": 0.1904173, "close": 0.1910983, "volume": 230137.0, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 0.1911071, "high": 0.1915341, "low": 0.1891385, "close": 0.190523, "volume": 321015.0, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 0.1905556, "high": 0.1920137, "low": 0.1902521, "close": 0.1902521, "volume": 88558.0, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 0.1902143, "high": 0.1902143, "low": 0.1875068, "close": 0.1875068, "volume": 585748.0, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 0.1882861, "high": 0.1894515, "low": 0.1882861, "close": 0.1882865, "volume": 55312.0, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 0.1889855, "high": 0.1906338, "low": 0.1889682, "close": 0.1901176, "volume": 40407.0, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 0.1900008, "high": 0.1901449, "low": 0.189157, "close": 0.1895862, "volume": 186029.0, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 0.1894012, "high": 0.1897961, "low": 0.1884941, "close": 0.1897961, "volume": 248080.0, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 0.1897861, "high": 0.1913762, "low": 0.1896861, "close": 0.1906524, "volume": 150348.0, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 0.1906052, "high": 0.1910947, "low": 0.1890494, "close": 0.1895944, "volume": 393136.0, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 0.1896861, "high": 0.1896861, "low": 0.1862842, "close": 0.1885242, "volume": 458024.0, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 0.1889855, "high": 0.1902329, "low": 0.1885242, "close": 0.1895652, "volume": 262042.0, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 0.1891855, "high": 0.1896798, "low": 0.1887785, "close": 0.1896798, "volume": 46426.0, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 0.1893145, "high": 0.1904609, "low": 0.189206, "close": 0.1900427, "volume": 182126.0, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 0.1905556, "high": 0.1957797, "low": 0.1905556, "close": 0.192874, "volume": 1785043.0, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 0.1928528, "high": 0.1931253, "low": 0.1905345, "close": 0.1913169, "volume": 722088.0, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 0.1912282, "high": 0.1917006, "low": 0.1901871, "close": 0.1906143, "volume": 310731.0, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 0.1906277, "high": 0.1916815, "low": 0.1897279, "close": 0.1900859, "volume": 192958.0, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 0.1903581, "high": 0.1915753, "low": 0.1903581, "close": 0.1915753, "volume": 121114.0, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 0.1912986, "high": 0.1912986, "low": 0.187981, "close": 0.1889964, "volume": 363291.0, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 0.1884057, "high": 0.1884057, "low": 0.1854588, "close": 0.1856729, "volume": 422368.0, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 0.1855072, "high": 0.1874311, "low": 0.185, "close": 0.1874311, "volume": 318148.0, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 0.1868242, "high": 0.1873711, "low": 0.1866666, "close": 0.1866666, "volume": 19903.0, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 0.1869089, "high": 0.1872463, "low": 0.1869089, "close": 0.1869518, "volume": 15523.0, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 0.1868944, "high": 0.1869525, "low": 0.185986, "close": 0.1869525, "volume": 113423.0, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 0.1869399, "high": 0.1892112, "low": 0.1869399, "close": 0.1877327, "volume": 160095.0, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 0.1877873, "high": 0.1886867, "low": 0.1877873, "close": 0.1884688, "volume": 26625.0, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 0.1889855, "high": 0.1890396, "low": 0.1884057, "close": 0.1890396, "volume": 40447.0, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 0.1891073, "high": 0.1894438, "low": 0.1860166, "close": 0.1872829, "volume": 311315.0, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 0.1872463, "high": 0.1884373, "low": 0.1871619, "close": 0.1881311, "volume": 145176.0, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 0.1883035, "high": 0.1883035, "low": 0.1870628, "close": 0.1874609, "volume": 48058.0, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 0.187826, "high": 0.1880841, "low": 0.1872557, "close": 0.1876834, "volume": 82023.0, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 0.1878669, "high": 0.1889761, "low": 0.1878669, "close": 0.1884305, "volume": 93527.0, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 0.1886077, "high": 0.1900479, "low": 0.1883472, "close": 0.1896822, "volume": 52024.0, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 0.1895485, "high": 0.1902831, "low": 0.1891896, "close": 0.1896239, "volume": 264161.0, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 0.1895433, "high": 0.1910559, "low": 0.1895433, "close": 0.1905556, "volume": 293009.0, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 0.19045, "high": 0.1908196, "low": 0.1901029, "close": 0.1907402, "volume": 324330.0, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 0.1906554, "high": 0.1907855, "low": 0.1897965, "close": 0.1900259, "volume": 281450.0, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 0.1898995, "high": 0.1913043, "low": 0.1882577, "close": 0.1906765, "volume": 349419.0, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 0.1905877, "high": 0.1922328, "low": 0.1905877, "close": 0.1912852, "volume": 140294.0, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 0.1914088, "high": 0.1916214, "low": 0.1897495, "close": 0.190055, "volume": 350849.0, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 0.190177, "high": 0.1905098, "low": 0.1890995, "close": 0.1890995, "volume": 91455.0, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 0.18904, "high": 0.189983, "low": 0.1885914, "close": 0.1899089, "volume": 194438.0, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 0.18984, "high": 0.1904883, "low": 0.1897964, "close": 0.1900209, "volume": 52675.0, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 0.1905165, "high": 0.1910271, "low": 0.1901309, "close": 0.1907246, "volume": 124945.0, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 0.1909049, "high": 0.1909049, "low": 0.1901449, "close": 0.1902811, "volume": 68155.0, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 0.1902811, "high": 0.1903862, "low": 0.1894571, "close": 0.1897413, "volume": 114126.0, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 0.1896678, "high": 0.1900859, "low": 0.1894178, "close": 0.1898108, "volume": 72856.0, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 0.1901449, "high": 0.1902425, "low": 0.1892523, "close": 0.1893263, "volume": 31830.0, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 0.1896453, "high": 0.1901449, "low": 0.1889855, "close": 0.1889855, "volume": 209916.0, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 0.1887815, "high": 0.1900209, "low": 0.1887755, "close": 0.1900209, "volume": 74071.0, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 0.1899425, "high": 0.1899425, "low": 0.1887756, "close": 0.1893394, "volume": 405081.0, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 0.1896242, "high": 0.191455, "low": 0.1896057, "close": 0.1913472, "volume": 222303.0, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 0.1914727, "high": 0.1916409, "low": 0.1899272, "close": 0.1911238, "volume": 156654.0, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 0.1912602, "high": 0.1921122, "low": 0.1907246, "close": 0.1918141, "volume": 245679.0, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 0.1920342, "high": 0.1920439, "low": 0.1913043, "close": 0.1916227, "volume": 96671.0, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 0.1917355, "high": 0.1921566, "low": 0.190898, "close": 0.1910637, "volume": 111634.0, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 0.1909973, "high": 0.1909973, "low": 0.1898157, "close": 0.1908055, "volume": 198701.0, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 0.1909237, "high": 0.1926856, "low": 0.1909237, "close": 0.1918848, "volume": 744020.0, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 0.1921378, "high": 0.1922008, "low": 0.1913043, "close": 0.1920944, "volume": 467472.0, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 0.1921141, "high": 0.1921141, "low": 0.190404, "close": 0.1907246, "volume": 141945.0, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 0.1906352, "high": 0.1908828, "low": 0.1884384, "close": 0.1898399, "volume": 780833.0, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 0.1898917, "high": 0.190769, "low": 0.1890291, "close": 0.189222, "volume": 408406.0, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 0.1896665, "high": 0.189986, "low": 0.1866153, "close": 0.1887448, "volume": 341872.0, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 0.1887449, "high": 0.1891936, "low": 0.1875907, "close": 0.18797, "volume": 92827.0, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 0.1875814, "high": 0.1875814, "low": 0.1827263, "close": 0.1850236, "volume": 468623.0, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 0.1846857, "high": 0.1846931, "low": 0.1809952, "close": 0.1819819, "volume": 519040.0, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 0.1819202, "high": 0.1830081, "low": 0.1813787, "close": 0.1820166, "volume": 435675.0, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 0.1820166, "high": 0.1820166, "low": 0.17763, "close": 0.1811166, "volume": 937275.0, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 0.1810205, "high": 0.1815346, "low": 0.1777868, "close": 0.1792936, "volume": 862819.0, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 0.1795423, "high": 0.1809511, "low": 0.1789119, "close": 0.1809511, "volume": 401295.0, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 0.1806891, "high": 0.1815346, "low": 0.1802898, "close": 0.1808436, "volume": 186900.0, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 0.1808481, "high": 0.1812065, "low": 0.1801149, "close": 0.1810913, "volume": 65470.0, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 0.1813358, "high": 0.1822808, "low": 0.1802898, "close": 0.1814492, "volume": 299992.0, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 0.1817028, "high": 0.1820289, "low": 0.1801149, "close": 0.1801149, "volume": 19397.0, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 0.1804392, "high": 0.181023, "low": 0.179501, "close": 0.181023, "volume": 35307.0, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 0.181065, "high": 0.1815346, "low": 0.1806029, "close": 0.1814533, "volume": 33134.0, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 0.1814808, "high": 0.1822808, "low": 0.1811626, "close": 0.1813203, "volume": 118807.0, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 0.1813525, "high": 0.1816971, "low": 0.181, "close": 0.1815862, "volume": 65593.0, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 0.1808695, "high": 0.1808995, "low": 0.175, "close": 0.1793209, "volume": 863434.0, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 0.1793209, "high": 0.18, "low": 0.1783305, "close": 0.1784929, "volume": 139052.0, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 0.17809, "high": 0.178651, "low": 0.1749124, "close": 0.178651, "volume": 692338.0, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 0.177971, "high": 0.1780625, "low": 0.1716467, "close": 0.1749523, "volume": 853884.0, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 0.1746776, "high": 0.1757417, "low": 0.1733333, "close": 0.17525, "volume": 332160.0, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 0.1747945, "high": 0.1753303, "low": 0.1727536, "close": 0.1750949, "volume": 604462.0, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 0.1750949, "high": 0.1766929, "low": 0.1747678, "close": 0.1755946, "volume": 344817.0, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 0.1757208, "high": 0.1758602, "low": 0.1740458, "close": 0.1741044, "volume": 54113.0, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 0.1747331, "high": 0.1749999, "low": 0.1732488, "close": 0.174, "volume": 188297.0, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 0.174, "high": 0.1750724, "low": 0.1737362, "close": 0.1737362, "volume": 21737.0, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 0.1736734, "high": 0.1754771, "low": 0.173209, "close": 0.1750724, "volume": 121079.0, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 0.175164, "high": 0.1761367, "low": 0.175164, "close": 0.1756635, "volume": 227179.0, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 0.1754193, "high": 0.1764474, "low": 0.1754193, "close": 0.1764474, "volume": 378890.0, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 0.1764769, "high": 0.177081, "low": 0.1764769, "close": 0.1766748, "volume": 314829.0, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 0.1767815, "high": 0.1768501, "low": 0.1756521, "close": 0.1756521, "volume": 228027.0, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 0.1755264, "high": 0.1761932, "low": 0.174675, "close": 0.1751582, "volume": 226796.0, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 0.1751785, "high": 0.1763372, "low": 0.1750915, "close": 0.1752669, "volume": 207807.0, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 0.1758655, "high": 0.1758655, "low": 0.1747571, "close": 0.1748146, "volume": 206569.0, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 0.1749962, "high": 0.1764474, "low": 0.1749962, "close": 0.1761942, "volume": 94473.0, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 0.1761367, "high": 0.1768115, "low": 0.1747571, "close": 0.1764136, "volume": 51954.0, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 0.1762318, "high": 0.1762942, "low": 0.1720247, "close": 0.1731256, "volume": 415492.0, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 0.1728499, "high": 0.1732288, "low": 0.1717389, "close": 0.1727536, "volume": 206429.0, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 0.1727766, "high": 0.1727766, "low": 0.1686597, "close": 0.169898, "volume": 4110311.0, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 0.1700072, "high": 0.1713988, "low": 0.1672663, "close": 0.1706975, "volume": 356230.0, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 0.1708207, "high": 0.1724687, "low": 0.1700861, "close": 0.1723271, "volume": 163018.0, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 0.1722845, "high": 0.1735318, "low": 0.1715696, "close": 0.1726035, "volume": 473736.0, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 0.1725982, "high": 0.1725982, "low": 0.1711752, "close": 0.1716969, "volume": 470865.0, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 0.1716969, "high": 0.1717092, "low": 0.1705169, "close": 0.1711637, "volume": 688430.0, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 0.1715942, "high": 0.1747484, "low": 0.1715733, "close": 0.173713, "volume": 3874926.0, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 0.173851, "high": 0.1738511, "low": 0.1716639, "close": 0.1717873, "volume": 155505.0, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 0.1718225, "high": 0.1734286, "low": 0.1718225, "close": 0.1727306, "volume": 84744.0, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 0.1722231, "high": 0.1722231, "low": 0.1708151, "close": 0.1712746, "volume": 127508.0, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 0.170686, "high": 0.1721739, "low": 0.1706224, "close": 0.1710983, "volume": 365535.0, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 0.171847, "high": 0.1718702, "low": 0.1661091, "close": 0.1676664, "volume": 1046137.0, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 0.1681981, "high": 0.1698325, "low": 0.1650594, "close": 0.1691727, "volume": 827892.0, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 0.1692292, "high": 0.1700229, "low": 0.1679891, "close": 0.1692141, "volume": 450012.0, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 0.1692467, "high": 0.1693424, "low": 0.1678192, "close": 0.1687987, "volume": 259106.0, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 0.1690997, "high": 0.1694856, "low": 0.1682727, "close": 0.1686956, "volume": 148338.0, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 0.1689339, "high": 0.1703335, "low": 0.1689339, "close": 0.1698761, "volume": 239738.0, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 0.169603, "high": 0.170231, "low": 0.1694855, "close": 0.1701213, "volume": 127879.0, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 0.1697052, "high": 0.1717198, "low": 0.1697052, "close": 0.1713099, "volume": 154640.0, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 0.1711686, "high": 0.1732679, "low": 0.1710144, "close": 0.1732595, "volume": 193002.0, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 0.1733247, "high": 0.173597, "low": 0.1711285, "close": 0.1711285, "volume": 172784.0, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 0.1715915, "high": 0.1727381, "low": 0.171536, "close": 0.1716135, "volume": 241716.0, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 0.1720943, "high": 0.1729103, "low": 0.1717031, "close": 0.1728916, "volume": 258411.0, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 0.172996, "high": 0.1752554, "low": 0.1726198, "close": 0.1751963, "volume": 105792.0, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 0.1747397, "high": 0.1754859, "low": 0.173913, "close": 0.1743151, "volume": 143647.0, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 0.1741116, "high": 0.1741116, "low": 0.172653, "close": 0.172653, "volume": 172528.0, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 0.172589, "high": 0.1730352, "low": 0.1719137, "close": 0.1727536, "volume": 40709.0, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 0.1726161, "high": 0.1735318, "low": 0.172, "close": 0.172, "volume": 97524.0, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 0.1724627, "high": 0.17355, "low": 0.1722917, "close": 0.1732276, "volume": 197566.0, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 0.1733245, "high": 0.1734688, "low": 0.1726117, "close": 0.1729503, "volume": 152409.0, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 0.172945, "high": 0.1734995, "low": 0.1724238, "close": 0.1734995, "volume": 435009.0, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 0.1733954, "high": 0.173585, "low": 0.1723256, "close": 0.1724015, "volume": 145502.0, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 0.1722231, "high": 0.1723997, "low": 0.1706157, "close": 0.1708212, "volume": 153567.0, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 0.1709875, "high": 0.1717198, "low": 0.170202, "close": 0.1711959, "volume": 155758.0, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 0.1717868, "high": 0.1718167, "low": 0.1701251, "close": 0.1707636, "volume": 243729.0, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 0.1709684, "high": 0.1718371, "low": 0.1701765, "close": 0.1712819, "volume": 118864.0, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 0.1710356, "high": 0.1727536, "low": 0.1706331, "close": 0.1713277, "volume": 104672.0, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 0.1712857, "high": 0.1723428, "low": 0.170185, "close": 0.171288, "volume": 450668.0, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 0.1716368, "high": 0.1716368, "low": 0.1697771, "close": 0.1704105, "volume": 203735.0, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 0.1704048, "high": 0.1715248, "low": 0.1700979, "close": 0.1715248, "volume": 330302.0, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 0.1713299, "high": 0.1718167, "low": 0.1713299, "close": 0.1715524, "volume": 398096.0, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 0.1717249, "high": 0.171725, "low": 0.1709415, "close": 0.1712624, "volume": 227625.0, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 0.1709415, "high": 0.1723428, "low": 0.1705169, "close": 0.1723428, "volume": 85908.0, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 0.1720079, "high": 0.172009, "low": 0.1706224, "close": 0.1718167, "volume": 357674.0, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 0.1718729, "high": 0.1755772, "low": 0.1714823, "close": 0.1746768, "volume": 781186.0, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 0.1750575, "high": 0.1754065, "low": 0.1742661, "close": 0.1744822, "volume": 81711.0, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 0.1744404, "high": 0.1744927, "low": 0.1731836, "close": 0.1736559, "volume": 82365.0, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 0.1734881, "high": 0.1740041, "low": 0.1730679, "close": 0.1730679, "volume": 293629.0, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 0.1731609, "high": 0.1738288, "low": 0.1729144, "close": 0.1736546, "volume": 126535.0, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 0.1735581, "high": 0.1738743, "low": 0.1733136, "close": 0.173386, "volume": 140390.0, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 0.1734899, "high": 0.1737322, "low": 0.1729715, "close": 0.1733353, "volume": 62827.0, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 0.1733353, "high": 0.1742644, "low": 0.1732449, "close": 0.1735957, "volume": 218123.0, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 0.1733933, "high": 0.1739043, "low": 0.1714719, "close": 0.1717301, "volume": 185888.0, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 0.1714703, "high": 0.171667, "low": 0.1699447, "close": 0.1708812, "volume": 419455.0, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 0.1708347, "high": 0.1711857, "low": 0.1697903, "close": 0.1700831, "volume": 644699.0, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 0.169855, "high": 0.1700382, "low": 0.1660164, "close": 0.1662808, "volume": 1534272.0, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 0.1669565, "high": 0.1687258, "low": 0.1667846, "close": 0.1673481, "volume": 844934.0, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 0.1672015, "high": 0.1702991, "low": 0.1672014, "close": 0.17025, "volume": 411556.0, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 0.1702085, "high": 0.1709726, "low": 0.1696362, "close": 0.17, "volume": 412556.0, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 0.169964, "high": 0.1710289, "low": 0.169806, "close": 0.1701257, "volume": 1160483.0, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 0.1702153, "high": 0.1720335, "low": 0.169855, "close": 0.1717979, "volume": 194267.0, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 0.1718311, "high": 0.1728, "low": 0.171536, "close": 0.1717125, "volume": 452778.0, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 0.1716425, "high": 0.1719329, "low": 0.1713679, "close": 0.1714858, "volume": 331136.0, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 0.1712989, "high": 0.1716211, "low": 0.1711082, "close": 0.1713199, "volume": 417425.0, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 0.1713227, "high": 0.1713289, "low": 0.170139, "close": 0.170139, "volume": 2252202.0, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 0.1700622, "high": 0.1724132, "low": 0.1695431, "close": 0.1714084, "volume": 1082283.0, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 0.1715969, "high": 0.1719793, "low": 0.1708151, "close": 0.1708502, "volume": 477981.0, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 0.1711122, "high": 0.1714597, "low": 0.1705169, "close": 0.1712037, "volume": 454910.0, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 0.1709641, "high": 0.1718167, "low": 0.1709405, "close": 0.1716199, "volume": 89455.0, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 0.1716943, "high": 0.1717489, "low": 0.1707036, "close": 0.1707036, "volume": 46084.0, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 0.1714035, "high": 0.1715942, "low": 0.170202, "close": 0.1704347, "volume": 278746.0, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 0.1704306, "high": 0.1710144, "low": 0.1704306, "close": 0.1704611, "volume": 54345.0, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 0.1706358, "high": 0.1712188, "low": 0.1704215, "close": 0.1712188, "volume": 97666.0, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 0.1713903, "high": 0.1715223, "low": 0.1710221, "close": 0.1710769, "volume": 44894.0, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 0.1709426, "high": 0.1714199, "low": 0.1706787, "close": 0.171235, "volume": 359638.0, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 0.1711965, "high": 0.1730372, "low": 0.1711759, "close": 0.1719048, "volume": 241398.0, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 0.1721739, "high": 0.1726356, "low": 0.1716613, "close": 0.1716613, "volume": 91397.0, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 0.171909, "high": 0.1735048, "low": 0.1719022, "close": 0.1733953, "volume": 316976.0, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 0.1732149, "high": 0.1732149, "low": 0.1718691, "close": 0.1728289, "volume": 240054.0, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 0.1730996, "high": 0.1730996, "low": 0.1721739, "close": 0.1722826, "volume": 400239.0, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 0.1727536, "high": 0.1728855, "low": 0.1723269, "close": 0.1725094, "volume": 158667.0, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 0.1726842, "high": 0.1728505, "low": 0.1719221, "close": 0.1721764, "volume": 304833.0, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 0.1720518, "high": 0.1727032, "low": 0.1719373, "close": 0.172365, "volume": 70132.0, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 0.1727536, "high": 0.1731473, "low": 0.1724308, "close": 0.1731473, "volume": 59166.0, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 0.1730917, "high": 0.1733333, "low": 0.1721739, "close": 0.1729806, "volume": 363663.0, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 0.1729481, "high": 0.172961, "low": 0.1713678, "close": 0.1721477, "volume": 627638.0, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 0.1723262, "high": 0.1725674, "low": 0.1721353, "close": 0.1725674, "volume": 44316.0, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 0.1724696, "high": 0.1726722, "low": 0.1720631, "close": 0.1724487, "volume": 156172.0, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 0.1725053, "high": 0.1725503, "low": 0.1703901, "close": 0.1709545, "volume": 348847.0, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 0.1710144, "high": 0.1715942, "low": 0.1707686, "close": 0.1715942, "volume": 33931.0, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 0.1714428, "high": 0.1720422, "low": 0.1712213, "close": 0.1719223, "volume": 46909.0, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 0.1716421, "high": 0.171943, "low": 0.1716421, "close": 0.1716582, "volume": 14596.0, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 0.1715543, "high": 0.1718831, "low": 0.1712829, "close": 0.1717029, "volume": 13431.0, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 0.1718831, "high": 0.173597, "low": 0.1718831, "close": 0.1731405, "volume": 2532743.0, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 0.1727536, "high": 0.1729094, "low": 0.1722231, "close": 0.1722231, "volume": 90923.0, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 0.1723221, "high": 0.1731197, "low": 0.1723221, "close": 0.1728331, "volume": 33330.0, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 0.1730018, "high": 0.1734286, "low": 0.1724007, "close": 0.1733381, "volume": 157264.0, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 0.1727536, "high": 0.1730036, "low": 0.1725752, "close": 0.1725752, "volume": 100275.0, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 0.17264, "high": 0.1730094, "low": 0.172485, "close": 0.1727947, "volume": 81822.0, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 0.1729745, "high": 0.1748526, "low": 0.1729713, "close": 0.1744989, "volume": 389609.0, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 0.1747503, "high": 0.1760382, "low": 0.1744927, "close": 0.1754416, "volume": 331044.0, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 0.1760382, "high": 0.1761473, "low": 0.1737197, "close": 0.173937, "volume": 252009.0, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 0.173865, "high": 0.1742493, "low": 0.1720247, "close": 0.1730132, "volume": 412020.0, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 0.1733805, "high": 0.173731, "low": 0.172778, "close": 0.1733031, "volume": 116428.0, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 0.1730896, "high": 0.1734638, "low": 0.1727536, "close": 0.1733323, "volume": 117742.0, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 0.173008, "high": 0.1736457, "low": 0.172854, "close": 0.1732804, "volume": 65023.0, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 0.1734859, "high": 0.1744615, "low": 0.1734859, "close": 0.174, "volume": 48784.0, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 0.1744615, "high": 0.1746165, "low": 0.1741555, "close": 0.1742176, "volume": 148922.0, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 0.173913, "high": 0.173913, "low": 0.1729733, "close": 0.1729733, "volume": 115141.0, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 0.1731192, "high": 0.1731192, "low": 0.1723989, "close": 0.1728268, "volume": 9278.0, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 0.1727457, "high": 0.1727851, "low": 0.171505, "close": 0.1721854, "volume": 107559.0, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 0.1725593, "high": 0.1725593, "low": 0.1713679, "close": 0.1718115, "volume": 90895.0, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 0.1717161, "high": 0.1718755, "low": 0.170687, "close": 0.1708612, "volume": 219360.0, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 0.1712783, "high": 0.1721739, "low": 0.1710805, "close": 0.1720384, "volume": 163478.0, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 0.1717789, "high": 0.1718382, "low": 0.1713558, "close": 0.1713558, "volume": 91093.0, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 0.1713821, "high": 0.1721738, "low": 0.1713821, "close": 0.1721738, "volume": 1537918.0, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 0.1721738, "high": 0.1721739, "low": 0.1717271, "close": 0.1717271, "volume": 483972.0, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 0.1722061, "high": 0.1723734, "low": 0.1710144, "close": 0.171789, "volume": 412212.0, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 0.1720837, "high": 0.1724675, "low": 0.1719409, "close": 0.1723014, "volume": 252724.0, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 0.1725674, "high": 0.173117, "low": 0.1725674, "close": 0.173117, "volume": 35561.0, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 0.1723616, "high": 0.172918, "low": 0.172258, "close": 0.172258, "volume": 87367.0, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 0.1725621, "high": 0.1725889, "low": 0.1724591, "close": 0.1725889, "volume": 43291.0, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 0.1722598, "high": 0.1722598, "low": 0.1709323, "close": 0.1712198, "volume": 289006.0, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 0.1714331, "high": 0.1715942, "low": 0.1699631, "close": 0.1703275, "volume": 626372.0, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 0.1702937, "high": 0.17043, "low": 0.1682533, "close": 0.1696261, "volume": 641782.0, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 0.1697832, "high": 0.1708577, "low": 0.1696261, "close": 0.1704564, "volume": 104613.0, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 0.1703728, "high": 0.1705476, "low": 0.1694889, "close": 0.1696598, "volume": 8409.0, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 0.1693606, "high": 0.1698642, "low": 0.1691153, "close": 0.1692753, "volume": 28229.0, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 0.1689985, "high": 0.1692268, "low": 0.1673989, "close": 0.1686367, "volume": 436200.0, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 0.1686082, "high": 0.169855, "low": 0.1681456, "close": 0.1693665, "volume": 3019998.0, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 0.1694132, "high": 0.1701189, "low": 0.168329, "close": 0.1694255, "volume": 138754.0, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 0.169734, "high": 0.1702535, "low": 0.1692765, "close": 0.1697482, "volume": 101235.0, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 0.169858, "high": 0.1702906, "low": 0.168936, "close": 0.168936, "volume": 146662.0, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 0.1688996, "high": 0.1701385, "low": 0.1688275, "close": 0.1690213, "volume": 200129.0, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 0.1691381, "high": 0.1695874, "low": 0.167571, "close": 0.1691695, "volume": 186037.0, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 0.1688795, "high": 0.1699675, "low": 0.1685494, "close": 0.1697997, "volume": 145840.0, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 0.1695119, "high": 0.1698338, "low": 0.1687974, "close": 0.1690099, "volume": 196852.0, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 0.169736, "high": 0.1701189, "low": 0.1692753, "close": 0.1697799, "volume": 368100.0, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 0.1699645, "high": 0.1707201, "low": 0.1696664, "close": 0.1704051, "volume": 2108148.0, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 0.170613, "high": 0.1715437, "low": 0.1703133, "close": 0.1715437, "volume": 1216820.0, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 0.1715942, "high": 0.1718808, "low": 0.1708131, "close": 0.1710562, "volume": 29080.0, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 0.1709148, "high": 0.1709148, "low": 0.170092, "close": 0.1704256, "volume": 78518.0, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 0.1705656, "high": 0.1711517, "low": 0.1700959, "close": 0.1711517, "volume": 62575.0, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 0.1712613, "high": 0.1715137, "low": 0.1710538, "close": 0.1715137, "volume": 49696.0, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 0.1715223, "high": 0.1715223, "low": 0.17002, "close": 0.1704977, "volume": 268069.0, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 0.1710144, "high": 0.1715942, "low": 0.1704347, "close": 0.1708944, "volume": 161802.0, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 0.1710443, "high": 0.1727165, "low": 0.1708379, "close": 0.1720105, "volume": 251637.0, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 0.1720957, "high": 0.1723794, "low": 0.170622, "close": 0.1709051, "volume": 147256.0, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 0.1705389, "high": 0.171214, "low": 0.1700961, "close": 0.1706924, "volume": 261070.0, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 0.1705, "high": 0.1718078, "low": 0.1702038, "close": 0.1702038, "volume": 94430.0, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 0.1703756, "high": 0.1705983, "low": 0.1665973, "close": 0.1678023, "volume": 176483.0, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 0.1669565, "high": 0.1689939, "low": 0.1669565, "close": 0.1682294, "volume": 294581.0, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 0.1686652, "high": 0.1694413, "low": 0.1681159, "close": 0.1691748, "volume": 65566.0, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 0.1691845, "high": 0.1693685, "low": 0.1687453, "close": 0.1688117, "volume": 122155.0, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 0.1688117, "high": 0.1692753, "low": 0.1684824, "close": 0.1690451, "volume": 34999.0, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 0.1686956, "high": 0.1686956, "low": 0.1679891, "close": 0.1679891, "volume": 19351.0, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 0.1683639, "high": 0.1691765, "low": 0.1676796, "close": 0.1690252, "volume": 213939.0, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 0.1691631, "high": 0.169735, "low": 0.1685424, "close": 0.1688102, "volume": 2128488.0, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 0.1688048, "high": 0.1698325, "low": 0.1688048, "close": 0.1697111, "volume": 222924.0, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 0.169855, "high": 0.1704081, "low": 0.1696909, "close": 0.1697917, "volume": 156031.0, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 0.1698436, "high": 0.1700143, "low": 0.1695477, "close": 0.1697264, "volume": 69989.0, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 0.1696755, "high": 0.169753, "low": 0.1691579, "close": 0.1696802, "volume": 226496.0, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 0.1697928, "high": 0.170208, "low": 0.1696074, "close": 0.1701475, "volume": 150109.0, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 0.169984, "high": 0.170338, "low": 0.1695309, "close": 0.1698113, "volume": 118954.0, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 0.1698202, "high": 0.1701744, "low": 0.1691153, "close": 0.169741, "volume": 106111.0, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 0.1700161, "high": 0.1703821, "low": 0.1697476, "close": 0.1700219, "volume": 152212.0, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 0.1704256, "high": 0.1707287, "low": 0.169855, "close": 0.169855, "volume": 114828.0, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 0.1697526, "high": 0.1698021, "low": 0.1682204, "close": 0.1688869, "volume": 75265.0, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 0.168665, "high": 0.1689691, "low": 0.1678448, "close": 0.1689022, "volume": 401261.0, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 0.1688604, "high": 0.169855, "low": 0.1687987, "close": 0.1698065, "volume": 249922.0, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 0.1699234, "high": 0.170208, "low": 0.1686181, "close": 0.170208, "volume": 46493.0, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 0.1702369, "high": 0.1702369, "low": 0.1693549, "close": 0.1695107, "volume": 37984.0, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 0.1699345, "high": 0.1704231, "low": 0.1695385, "close": 0.1696541, "volume": 479984.0, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 0.169898, "high": 0.1701927, "low": 0.1674325, "close": 0.1674325, "volume": 389020.0, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 0.1673989, "high": 0.1681843, "low": 0.1655913, "close": 0.1671197, "volume": 479427.0, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 0.1671197, "high": 0.1675362, "low": 0.1546669, "close": 0.1596042, "volume": 4576372.0, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 0.1596042, "high": 0.1617059, "low": 0.1575889, "close": 0.1598041, "volume": 1087850.0, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 0.1605797, "high": 0.1617059, "low": 0.1587279, "close": 0.159486, "volume": 269558.0, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 0.1591666, "high": 0.1598056, "low": 0.1474536, "close": 0.157963, "volume": 1368800.0, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 0.1575945, "high": 0.1598389, "low": 0.1569495, "close": 0.1588953, "volume": 323318.0, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 0.1585239, "high": 0.1600361, "low": 0.1580763, "close": 0.1588732, "volume": 179794.0, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 0.1586872, "high": 0.1590437, "low": 0.1566802, "close": 0.1583651, "volume": 142456.0, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 0.1578053, "high": 0.158205, "low": 0.156484, "close": 0.1565828, "volume": 242487.0, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 0.1563706, "high": 0.156584, "low": 0.1545592, "close": 0.1547241, "volume": 221441.0, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 0.1552559, "high": 0.1565534, "low": 0.1540482, "close": 0.156286, "volume": 268045.0, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 0.1556952, "high": 0.1571547, "low": 0.1553908, "close": 0.1563167, "volume": 339726.0, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 0.1562001, "high": 0.1572726, "low": 0.1557207, "close": 0.1571547, "volume": 206204.0, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 0.1571057, "high": 0.1580481, "low": 0.1569059, "close": 0.1577874, "volume": 68851.0, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 0.1577874, "high": 0.1578674, "low": 0.1561682, "close": 0.1572613, "volume": 341466.0, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 0.1572869, "high": 0.157287, "low": 0.1545255, "close": 0.1550293, "volume": 126615.0, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 0.1558269, "high": 0.1572726, "low": 0.1558269, "close": 0.1569834, "volume": 150360.0, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 0.1569369, "high": 0.1571096, "low": 0.1555926, "close": 0.1566817, "volume": 132753.0, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 0.1561603, "high": 0.1569002, "low": 0.1552584, "close": 0.1569002, "volume": 164858.0, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 0.1571236, "high": 0.1590437, "low": 0.1569934, "close": 0.1585667, "volume": 182883.0, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 0.1585364, "high": 0.1590534, "low": 0.1573598, "close": 0.1573598, "volume": 227023.0, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 0.1572262, "high": 0.1580481, "low": 0.1564163, "close": 0.1580481, "volume": 145947.0, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 0.1575081, "high": 0.1588388, "low": 0.1575081, "close": 0.1587318, "volume": 60959.0, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 0.1587848, "high": 0.1594952, "low": 0.1584629, "close": 0.1594219, "volume": 95981.0, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 0.1595184, "high": 0.1614843, "low": 0.1594768, "close": 0.1612888, "volume": 165913.0, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 0.1610665, "high": 0.1616302, "low": 0.1602154, "close": 0.1612887, "volume": 151248.0, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 0.1608908, "high": 0.1620416, "low": 0.159684, "close": 0.1602278, "volume": 166085.0, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 0.1602278, "high": 0.1605797, "low": 0.159909, "close": 0.1603395, "volume": 74981.0, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 0.1604882, "high": 0.1607205, "low": 0.1598477, "close": 0.1598477, "volume": 19934.0, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 0.160104, "high": 0.1605797, "low": 0.159777, "close": 0.159777, "volume": 59163.0, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 0.160212, "high": 0.160212, "low": 0.1575756, "close": 0.1582647, "volume": 625684.0, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 0.1585028, "high": 0.1587848, "low": 0.1581204, "close": 0.1583267, "volume": 122708.0, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 0.1586175, "high": 0.1586181, "low": 0.1576285, "close": 0.1576285, "volume": 78451.0, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 0.1576269, "high": 0.1579763, "low": 0.1517604, "close": 0.1530542, "volume": 1010279.0, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 0.1525192, "high": 0.1535868, "low": 0.1475403, "close": 0.1525084, "volume": 1881869.0, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 0.1525161, "high": 0.1543547, "low": 0.1519863, "close": 0.1543547, "volume": 265036.0, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 0.1541075, "high": 0.1541075, "low": 0.1521183, "close": 0.152741, "volume": 314674.0, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 0.1523882, "high": 0.1537076, "low": 0.151331, "close": 0.1537076, "volume": 405536.0, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 0.153447, "high": 0.1576788, "low": 0.153447, "close": 0.1556003, "volume": 1066576.0, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 0.156299, "high": 0.1581082, "low": 0.1561336, "close": 0.1568082, "volume": 222514.0, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 0.1569962, "high": 0.157199, "low": 0.1560249, "close": 0.1560249, "volume": 114159.0, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 0.1564227, "high": 0.1564227, "low": 0.1560333, "close": 0.1560958, "volume": 41520.0, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 0.1562606, "high": 0.1562766, "low": 0.1560317, "close": 0.1562752, "volume": 92940.0, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 0.1558096, "high": 0.1569002, "low": 0.150056, "close": 0.151691, "volume": 1562624.0, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 0.1517089, "high": 0.1543547, "low": 0.1509288, "close": 0.1541699, "volume": 827203.0, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 0.1535678, "high": 0.1536174, "low": 0.1492573, "close": 0.1525126, "volume": 493936.0, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 0.1523328, "high": 0.1564854, "low": 0.1507157, "close": 0.1559617, "volume": 7280280.0, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 0.1556759, "high": 0.1556903, "low": 0.1544356, "close": 0.1551302, "volume": 325494.0, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 0.15513, "high": 0.15513, "low": 0.1532818, "close": 0.1532818, "volume": 177327.0, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 0.1530816, "high": 0.1542233, "low": 0.1528755, "close": 0.1536629, "volume": 115556.0, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 0.15404, "high": 0.1547062, "low": 0.1529054, "close": 0.1543828, "volume": 232043.0, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 0.1545109, "high": 0.1552385, "low": 0.1540477, "close": 0.1550409, "volume": 460725.0, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 0.1548933, "high": 0.1558596, "low": 0.1540482, "close": 0.1540482, "volume": 143700.0, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 0.1542315, "high": 0.1551265, "low": 0.1542315, "close": 0.1549486, "volume": 17370.0, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 0.1551265, "high": 0.1572613, "low": 0.1551265, "close": 0.1572613, "volume": 433660.0, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 0.1569094, "high": 0.1574651, "low": 0.1560314, "close": 0.1560314, "volume": 102110.0, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 0.1562089, "high": 0.1562089, "low": 0.1552584, "close": 0.1556969, "volume": 36308.0, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 0.1559527, "high": 0.156706, "low": 0.1555104, "close": 0.1566865, "volume": 245784.0, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 0.1565889, "high": 0.1570634, "low": 0.155887, "close": 0.1567418, "volume": 390314.0, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 0.1567222, "high": 0.1568992, "low": 0.1564547, "close": 0.1568548, "volume": 90620.0, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 0.1568238, "high": 0.1572726, "low": 0.1565, "close": 0.1572726, "volume": 22687.0, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 0.1574573, "high": 0.1578942, "low": 0.1567876, "close": 0.1569586, "volume": 69828.0, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 0.157359, "high": 0.1578778, "low": 0.1567876, "close": 0.1571846, "volume": 52516.0, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 0.1571865, "high": 0.1571865, "low": 0.1567657, "close": 0.1571718, "volume": 89010.0, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 0.1572786, "high": 0.1572786, "low": 0.1560314, "close": 0.1563546, "volume": 190581.0, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 0.1562137, "high": 0.1564334, "low": 0.1558075, "close": 0.156084, "volume": 49680.0, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 0.1563103, "high": 0.1565943, "low": 0.1557434, "close": 0.1558493, "volume": 118780.0, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 0.1558411, "high": 0.1563719, "low": 0.1552584, "close": 0.1563719, "volume": 118042.0, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 0.1562691, "high": 0.1563627, "low": 0.1546172, "close": 0.1546172, "volume": 153745.0, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 0.1545457, "high": 0.1549201, "low": 0.1522119, "close": 0.153059, "volume": 609465.0, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 0.1528718, "high": 0.1539087, "low": 0.1514195, "close": 0.151739, "volume": 152395.0, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 0.1517575, "high": 0.1517836, "low": 0.1488764, "close": 0.1488764, "volume": 857867.0, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 0.1490226, "high": 0.1499929, "low": 0.145106, "close": 0.1466411, "volume": 1144630.0, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 0.1466475, "high": 0.1481889, "low": 0.1462855, "close": 0.1472903, "volume": 626302.0, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 0.1473764, "high": 0.1489985, "low": 0.1468111, "close": 0.1477174, "volume": 288083.0, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 0.1482, "high": 0.1516371, "low": 0.1482, "close": 0.1516371, "volume": 345228.0, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 0.1517512, "high": 0.1545867, "low": 0.1517089, "close": 0.1525462, "volume": 343421.0, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 0.1527269, "high": 0.1527719, "low": 0.1507424, "close": 0.1507424, "volume": 233649.0, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 0.1510121, "high": 0.1522328, "low": 0.1499461, "close": 0.1522328, "volume": 368538.0, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 0.1519558, "high": 0.1526221, "low": 0.1502541, "close": 0.1511592, "volume": 342978.0, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 0.1511658, "high": 0.1526644, "low": 0.1511368, "close": 0.1525731, "volume": 227198.0, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 0.1523086, "high": 0.1525131, "low": 0.151331, "close": 0.151331, "volume": 57020.0, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 0.1518074, "high": 0.1529054, "low": 0.1518074, "close": 0.1529054, "volume": 55370.0, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 0.1530337, "high": 0.1530337, "low": 0.1515874, "close": 0.1516651, "volume": 78867.0, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 0.151837, "high": 0.151837, "low": 0.1514505, "close": 0.1517193, "volume": 10071.0, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 0.1519637, "high": 0.1519637, "low": 0.1515328, "close": 0.1518175, "volume": 16539.0, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 0.1519837, "high": 0.1521838, "low": 0.1508067, "close": 0.1510936, "volume": 97497.0, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 0.1510591, "high": 0.1510591, "low": 0.1495066, "close": 0.1496637, "volume": 57893.0, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 0.1496102, "high": 0.1508408, "low": 0.1491995, "close": 0.1505096, "volume": 14886.0, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 0.1504668, "high": 0.1517631, "low": 0.1504668, "close": 0.1510319, "volume": 18724.0, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 0.1507082, "high": 0.1510011, "low": 0.1499461, "close": 0.1507205, "volume": 93671.0, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 0.1506, "high": 0.1510116, "low": 0.1495066, "close": 0.1498063, "volume": 75102.0, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 0.1497101, "high": 0.150705, "low": 0.1497101, "close": 0.1503925, "volume": 69899.0, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 0.1501386, "high": 0.1503541, "low": 0.1487628, "close": 0.1496875, "volume": 330761.0, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 0.1496251, "high": 0.1525184, "low": 0.1496017, "close": 0.1525184, "volume": 244904.0, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 0.1526221, "high": 0.1529054, "low": 0.1518046, "close": 0.1524133, "volume": 120035.0, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 0.1524074, "high": 0.15328, "low": 0.1515612, "close": 0.1515612, "volume": 106889.0, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 0.1518877, "high": 0.1537194, "low": 0.1518877, "close": 0.153556, "volume": 79336.0, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 0.1537861, "high": 0.1537861, "low": 0.1525192, "close": 0.1528767, "volume": 287303.0, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 0.1528767, "high": 0.1528767, "low": 0.1517604, "close": 0.1521719, "volume": 93863.0, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 0.1522658, "high": 0.152553, "low": 0.1508514, "close": 0.1511681, "volume": 60428.0, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 0.1514623, "high": 0.1515179, "low": 0.1501494, "close": 0.1504164, "volume": 98505.0, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 0.1506754, "high": 0.1519626, "low": 0.1503894, "close": 0.1503894, "volume": 82693.0, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 0.1502695, "high": 0.1513058, "low": 0.1500561, "close": 0.1513058, "volume": 344197.0, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 0.1514346, "high": 0.151588, "low": 0.1503442, "close": 0.1508815, "volume": 298706.0, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 0.150528, "high": 0.1511654, "low": 0.1505266, "close": 0.1510655, "volume": 89552.0, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 0.1510964, "high": 0.1522269, "low": 0.1510964, "close": 0.1517297, "volume": 152134.0, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 0.1518825, "high": 0.1518825, "low": 0.151277, "close": 0.15148, "volume": 150672.0, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 0.1515844, "high": 0.1515844, "low": 0.1510054, "close": 0.151581, "volume": 80840.0, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 0.1516828, "high": 0.1516828, "low": 0.151399, "close": 0.151399, "volume": 8629.0, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 0.151399, "high": 0.151531, "low": 0.1503894, "close": 0.1506514, "volume": 195858.0, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 0.1507225, "high": 0.1510637, "low": 0.1505892, "close": 0.1508912, "volume": 30923.0, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 0.1506166, "high": 0.1511055, "low": 0.1501883, "close": 0.1501883, "volume": 250525.0, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 0.1501033, "high": 0.1501033, "low": 0.1485037, "close": 0.1487628, "volume": 330479.0, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 0.1484804, "high": 0.1488608, "low": 0.1458243, "close": 0.1463974, "volume": 275122.0, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 0.1469996, "high": 0.1471621, "low": 0.1454771, "close": 0.1455485, "volume": 151655.0, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 0.1455, "high": 0.1456024, "low": 0.1368582, "close": 0.1430743, "volume": 5753032.0, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 0.1431816, "high": 0.1431816, "low": 0.1409782, "close": 0.1423008, "volume": 566796.0, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 0.1420538, "high": 0.1462647, "low": 0.1416956, "close": 0.1458541, "volume": 943096.0, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 0.1458732, "high": 0.1461144, "low": 0.1405249, "close": 0.1419348, "volume": 2725119.0, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 0.142234, "high": 0.1431332, "low": 0.1415251, "close": 0.1428974, "volume": 368041.0, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 0.1423983, "high": 0.1432283, "low": 0.1412864, "close": 0.1416684, "volume": 88465.0, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 0.1417511, "high": 0.1439603, "low": 0.1412281, "close": 0.1439603, "volume": 80645.0, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 0.1437299, "high": 0.1441464, "low": 0.1432171, "close": 0.1433446, "volume": 153126.0, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 0.1437133, "high": 0.1437133, "low": 0.1425134, "close": 0.1427491, "volume": 57607.0, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 0.1424005, "high": 0.1433973, "low": 0.14235, "close": 0.1431432, "volume": 170786.0, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 0.1432333, "high": 0.1436469, "low": 0.141864, "close": 0.1431673, "volume": 257945.0, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 0.1426484, "high": 0.1439374, "low": 0.1424005, "close": 0.143785, "volume": 525107.0, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 0.143891, "high": 0.1458541, "low": 0.143891, "close": 0.145025, "volume": 213969.0, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 0.1451088, "high": 0.1454108, "low": 0.1447269, "close": 0.1453535, "volume": 90954.0, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 0.1455916, "high": 0.1459187, "low": 0.1443546, "close": 0.144568, "volume": 269737.0, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 0.1444817, "high": 0.1445142, "low": 0.1439739, "close": 0.1443467, "volume": 81410.0, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 0.1444409, "high": 0.1449341, "low": 0.1438208, "close": 0.1438208, "volume": 67962.0, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 0.1440973, "high": 0.1444372, "low": 0.143939, "close": 0.1439648, "volume": 48411.0, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 0.1444988, "high": 0.1460043, "low": 0.1438208, "close": 0.1442674, "volume": 309239.0, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 0.1437208, "high": 0.1446642, "low": 0.1435138, "close": 0.1439787, "volume": 76939.0, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 0.1441233, "high": 0.1441233, "low": 0.1429439, "close": 0.1429439, "volume": 50201.0, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 0.1436517, "high": 0.1668332, "low": 0.1436517, "close": 0.160096, "volume": 17125787.0, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 0.1601747, "high": 0.1604982, "low": 0.1541675, "close": 0.1549625, "volume": 5889812.0, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 0.1552241, "high": 0.1558269, "low": 0.1511208, "close": 0.1522082, "volume": 1593857.0, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 0.1521774, "high": 0.1523914, "low": 0.148067, "close": 0.1499076, "volume": 1941393.0, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 0.1498101, "high": 0.1513908, "low": 0.1489043, "close": 0.1503541, "volume": 634636.0, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 0.1505489, "high": 0.1530168, "low": 0.1505489, "close": 0.1514024, "volume": 608021.0, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 0.1518821, "high": 0.1528227, "low": 0.1494621, "close": 0.151506, "volume": 579091.0, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 0.1513204, "high": 0.1524107, "low": 0.1511623, "close": 0.1514763, "volume": 35003.0, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 0.1511376, "high": 0.1523743, "low": 0.1511376, "close": 0.1521165, "volume": 181847.0, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 0.1519879, "high": 0.1522384, "low": 0.1511405, "close": 0.1519374, "volume": 133882.0, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 0.152175, "high": 0.1529054, "low": 0.1519374, "close": 0.1524976, "volume": 221937.0, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 0.1525646, "high": 0.1537135, "low": 0.151331, "close": 0.1517916, "volume": 265274.0, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 0.1518777, "high": 0.1537923, "low": 0.1518777, "close": 0.1535756, "volume": 182336.0, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 0.153763, "high": 0.1553461, "low": 0.1528302, "close": 0.1538347, "volume": 700686.0, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 0.1534451, "high": 0.1538111, "low": 0.1518553, "close": 0.153331, "volume": 851083.0, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 0.1531983, "high": 0.1536219, "low": 0.152, "close": 0.1521381, "volume": 353807.0, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 0.1524387, "high": 0.1532623, "low": 0.1524387, "close": 0.1532449, "volume": 100854.0, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 0.1532623, "high": 0.1535868, "low": 0.1526047, "close": 0.1529552, "volume": 49375.0, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 0.1530235, "high": 0.1533802, "low": 0.1526612, "close": 0.152948, "volume": 116556.0, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 0.1530611, "high": 0.1540109, "low": 0.1528389, "close": 0.1531601, "volume": 139355.0, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 0.1528504, "high": 0.1529337, "low": 0.151331, "close": 0.1519287, "volume": 96937.0, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 0.1522384, "high": 0.1537923, "low": 0.1522384, "close": 0.1533599, "volume": 433037.0, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 0.1535313, "high": 0.1546537, "low": 0.1531176, "close": 0.1543747, "volume": 257622.0, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 0.1541653, "high": 0.1552466, "low": 0.1534572, "close": 0.1534572, "volume": 443275.0, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 0.1534043, "high": 0.1583999, "low": 0.1529329, "close": 0.1549344, "volume": 1422085.0, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 0.1549944, "high": 0.1569313, "low": 0.1547753, "close": 0.1566748, "volume": 527875.0, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 0.156506, "high": 0.1590437, "low": 0.1561604, "close": 0.1584468, "volume": 592903.0, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 0.1584468, "high": 0.1595276, "low": 0.1571524, "close": 0.1591923, "volume": 251366.0, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 0.1593296, "high": 0.1628442, "low": 0.1583735, "close": 0.1610076, "volume": 2791648.0, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 0.1608525, "high": 0.1620636, "low": 0.1592918, "close": 0.1606539, "volume": 1070442.0, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 0.160459, "high": 0.1611848, "low": 0.16, "close": 0.1608595, "volume": 84200.0, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 0.1607187, "high": 0.1614414, "low": 0.1600724, "close": 0.1609613, "volume": 213781.0, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 0.1605877, "high": 0.1610069, "low": 0.159266, "close": 0.1598359, "volume": 1023249.0, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 0.1597515, "high": 0.159925, "low": 0.158208, "close": 0.1589227, "volume": 724365.0, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 0.1590784, "high": 0.160734, "low": 0.1590784, "close": 0.1595692, "volume": 541516.0, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 0.159639, "high": 0.160832, "low": 0.159639, "close": 0.1606176, "volume": 412855.0, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 0.1603169, "high": 0.163621, "low": 0.16, "close": 0.1627939, "volume": 1179011.0, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 0.1623588, "high": 0.1661915, "low": 0.1613035, "close": 0.1624282, "volume": 2538866.0, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 0.1626, "high": 0.1678094, "low": 0.1626, "close": 0.1628166, "volume": 6533980.0, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 0.1630084, "high": 0.1671327, "low": 0.1629019, "close": 0.1666572, "volume": 813387.0, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 0.1663753, "high": 0.1667723, "low": 0.1644405, "close": 0.1665028, "volume": 1264146.0, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 0.1664055, "high": 0.1705178, "low": 0.1657454, "close": 0.1694856, "volume": 3545852.0, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 0.1691697, "high": 0.1755547, "low": 0.1691697, "close": 0.1749523, "volume": 3440173.0, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 0.1750654, "high": 0.1752641, "low": 0.1700357, "close": 0.1712275, "volume": 2344145.0, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 0.1713988, "high": 0.1713988, "low": 0.1691873, "close": 0.169432, "volume": 704011.0, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 0.1693225, "high": 0.1762318, "low": 0.1692753, "close": 0.1745652, "volume": 1730130.0, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 0.1745145, "high": 0.1748816, "low": 0.1724486, "close": 0.1738399, "volume": 2040946.0, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 0.1735817, "high": 0.1749523, "low": 0.1730861, "close": 0.173404, "volume": 997003.0, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 0.1733935, "high": 0.173726, "low": 0.170612, "close": 0.1708672, "volume": 986591.0, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 0.1711884, "high": 0.1718395, "low": 0.1704347, "close": 0.1710144, "volume": 215329.0, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 0.171082, "high": 0.171082, "low": 0.1680404, "close": 0.1709573, "volume": 1597810.0, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 0.1709573, "high": 0.173913, "low": 0.1702851, "close": 0.1709083, "volume": 808688.0, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 0.1708683, "high": 0.1709351, "low": 0.1631639, "close": 0.1653261, "volume": 2089166.0, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 0.1653344, "high": 0.1675362, "low": 0.1647049, "close": 0.1656149, "volume": 789494.0, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 0.1656131, "high": 0.1658005, "low": 0.1619264, "close": 0.1628985, "volume": 1082850.0, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 0.1626488, "high": 0.1636982, "low": 0.1619782, "close": 0.1622074, "volume": 151998.0, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 0.1628985, "high": 0.1646945, "low": 0.1614873, "close": 0.1630217, "volume": 1299467.0, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 0.1630118, "high": 0.1695573, "low": 0.1630118, "close": 0.1662189, "volume": 4073346.0, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 0.1661633, "high": 0.1706183, "low": 0.1652173, "close": 0.1705957, "volume": 1755393.0, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 0.1706378, "high": 0.1708492, "low": 0.1652173, "close": 0.1671956, "volume": 1658806.0, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 0.1665378, "high": 0.1774365, "low": 0.1660152, "close": 0.1717512, "volume": 6133466.0, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 0.1717079, "high": 0.1814644, "low": 0.1704347, "close": 0.1779979, "volume": 8779541.0, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 0.1779979, "high": 0.1798721, "low": 0.175866, "close": 0.1765327, "volume": 2702814.0, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 0.1761848, "high": 0.1777996, "low": 0.1746662, "close": 0.1773064, "volume": 2246003.0, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 0.1773054, "high": 0.1783878, "low": 0.1756869, "close": 0.1759994, "volume": 975472.0, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 0.1759281, "high": 0.1917195, "low": 0.1749124, "close": 0.1899045, "volume": 10613663.0, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 0.1898949, "high": 0.1953623, "low": 0.1872651, "close": 0.1899128, "volume": 10989657.0, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 0.1900951, "high": 0.215, "low": 0.1881469, "close": 0.1996537, "volume": 21080004.0, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 0.1997801, "high": 0.2050181, "low": 0.1944458, "close": 0.1960176, "volume": 7869825.0, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 0.1962177, "high": 0.1971014, "low": 0.1911512, "close": 0.1931826, "volume": 2863770.0, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 0.1936231, "high": 0.1996278, "low": 0.1935067, "close": 0.1957825, "volume": 6759032.0, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 0.1961552, "high": 0.2013201, "low": 0.1916349, "close": 0.1924845, "volume": 4809273.0, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 0.1919265, "high": 0.1919265, "low": 0.1855072, "close": 0.1884057, "volume": 4577677.0, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 0.1880712, "high": 0.1923154, "low": 0.186077, "close": 0.1888539, "volume": 4225657.0, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 0.1890641, "high": 0.1930434, "low": 0.1887856, "close": 0.1906143, "volume": 2273814.0, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 0.1901236, "high": 0.1947525, "low": 0.1894907, "close": 0.1947525, "volume": 3066727.0, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 0.1941605, "high": 0.1969769, "low": 0.1922677, "close": 0.1941204, "volume": 3185736.0, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 0.193976, "high": 0.1947825, "low": 0.1904683, "close": 0.1920814, "volume": 1474956.0, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 0.1917685, "high": 0.1920814, "low": 0.1853738, "close": 0.1867879, "volume": 2666295.0, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 0.1863731, "high": 0.1901797, "low": 0.18605, "close": 0.1888414, "volume": 3095411.0, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 0.1888188, "high": 0.1894443, "low": 0.1867943, "close": 0.1876567, "volume": 1866216.0, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 0.1875162, "high": 0.1896319, "low": 0.186903, "close": 0.1888133, "volume": 1142134.0, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 0.1887757, "high": 0.1917406, "low": 0.1887757, "close": 0.1896057, "volume": 2353020.0, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 0.1895777, "high": 0.1903801, "low": 0.1867943, "close": 0.1877473, "volume": 812138.0, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 0.1877473, "high": 0.1881128, "low": 0.1805924, "close": 0.1832465, "volume": 6585073.0, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 0.1833333, "high": 0.1841048, "low": 0.1816039, "close": 0.1831884, "volume": 3156041.0, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 0.1834053, "high": 0.1865717, "low": 0.1834053, "close": 0.1847084, "volume": 5009620.0, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 0.184602, "high": 0.1890956, "low": 0.183978, "close": 0.1867268, "volume": 10347958.0, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 0.1869096, "high": 0.1915849, "low": 0.1865321, "close": 0.1906793, "volume": 4610117.0, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 0.1905698, "high": 0.1942854, "low": 0.1892199, "close": 0.1905882, "volume": 7859185.0, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 0.1904277, "high": 0.1911051, "low": 0.187893, "close": 0.1899291, "volume": 3083502.0, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 0.1897541, "high": 0.1913043, "low": 0.188253, "close": 0.1899134, "volume": 5704490.0, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 0.1898188, "high": 0.1946972, "low": 0.1885752, "close": 0.191676, "volume": 6943380.0, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 0.191676, "high": 0.1922328, "low": 0.1893215, "close": 0.1900812, "volume": 2118811.0, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 0.1897551, "high": 0.1906122, "low": 0.1874306, "close": 0.1906027, "volume": 2019926.0, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 0.1902031, "high": 0.1914131, "low": 0.1890736, "close": 0.1893187, "volume": 1567877.0, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 0.1891575, "high": 0.1916913, "low": 0.1883683, "close": 0.1902348, "volume": 2008243.0, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 0.1901804, "high": 0.1908237, "low": 0.1852105, "close": 0.1867457, "volume": 2848482.0, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 0.1870266, "high": 0.1887449, "low": 0.1865127, "close": 0.187995, "volume": 1618393.0, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 0.1876316, "high": 0.189212, "low": 0.1864452, "close": 0.1887211, "volume": 1255522.0, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 0.1887533, "high": 0.1913939, "low": 0.1886539, "close": 0.1897852, "volume": 1402243.0, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 0.1899933, "high": 0.1900945, "low": 0.1877473, "close": 0.1884152, "volume": 1259374.0, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 0.1885673, "high": 0.1893779, "low": 0.1882148, "close": 0.1885331, "volume": 430744.0, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 0.188253, "high": 0.1883963, "low": 0.1866666, "close": 0.18693, "volume": 708475.0, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 0.1870199, "high": 0.1875642, "low": 0.1862842, "close": 0.1871725, "volume": 498893.0, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 0.1872055, "high": 0.1880676, "low": 0.1864597, "close": 0.1867596, "volume": 694521.0, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 0.186767, "high": 0.1875642, "low": 0.185576, "close": 0.1863713, "volume": 285716.0, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 0.186655, "high": 0.1866666, "low": 0.183006, "close": 0.1847281, "volume": 805168.0, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 0.184738, "high": 0.1855471, "low": 0.184324, "close": 0.1844664, "volume": 1305458.0, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 0.1843478, "high": 0.1847139, "low": 0.1825443, "close": 0.1832736, "volume": 2310198.0, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 0.1834152, "high": 0.1840817, "low": 0.1815051, "close": 0.1816319, "volume": 1905676.0, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 0.1817775, "high": 0.1824505, "low": 0.1786455, "close": 0.1796465, "volume": 3522210.0, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 0.1797128, "high": 0.1808695, "low": 0.1787407, "close": 0.1800682, "volume": 3648848.0, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 0.1802863, "high": 0.1817361, "low": 0.1794999, "close": 0.1816518, "volume": 1638504.0, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 0.1816095, "high": 0.1827832, "low": 0.1803385, "close": 0.1803385, "volume": 1211310.0, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 0.1802898, "high": 0.1823632, "low": 0.1801149, "close": 0.181915, "volume": 904746.0, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 0.1820381, "high": 0.1829716, "low": 0.1811157, "close": 0.1812774, "volume": 1169982.0, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 0.1817196, "high": 0.1843621, "low": 0.1812247, "close": 0.1819629, "volume": 3133636.0, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 0.1821572, "high": 0.1828556, "low": 0.1814492, "close": 0.1814492, "volume": 669751.0, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 0.1815119, "high": 0.1825724, "low": 0.1797018, "close": 0.1797348, "volume": 1585071.0, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 0.1796738, "high": 0.1801172, "low": 0.1771073, "close": 0.1787216, "volume": 2452796.0, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 0.1787268, "high": 0.1796668, "low": 0.1777868, "close": 0.1780226, "volume": 1249944.0, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 0.1779201, "high": 0.1783235, "low": 0.1752948, "close": 0.1777197, "volume": 3628861.0, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 0.178023, "high": 0.1783878, "low": 0.1765637, "close": 0.1783878, "volume": 1591309.0, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 0.1782939, "high": 0.1788495, "low": 0.1775424, "close": 0.1785033, "volume": 514565.0, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 0.1786079, "high": 0.1793294, "low": 0.1775, "close": 0.178433, "volume": 2485677.0, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 0.1785179, "high": 0.178624, "low": 0.1764282, "close": 0.1766154, "volume": 537020.0, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 0.176409, "high": 0.177513, "low": 0.1763998, "close": 0.177433, "volume": 422807.0, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 0.1774362, "high": 0.1774362, "low": 0.1753262, "close": 0.1753262, "volume": 582430.0, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 0.1753262, "high": 0.1766638, "low": 0.1734819, "close": 0.1761837, "volume": 3455631.0, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 0.1762102, "high": 0.1773944, "low": 0.1756249, "close": 0.1770983, "volume": 1384038.0, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 0.1770546, "high": 0.1786401, "low": 0.1769938, "close": 0.1785262, "volume": 1200240.0, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 0.1786401, "high": 0.1788639, "low": 0.1765637, "close": 0.1765637, "volume": 512427.0, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 0.176795, "high": 0.1783878, "low": 0.1760695, "close": 0.1763498, "volume": 1399867.0, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 0.1763547, "high": 0.1769026, "low": 0.173729, "close": 0.174179, "volume": 1305426.0, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 0.1743805, "high": 0.1747724, "low": 0.1722231, "close": 0.1735315, "volume": 2694243.0, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 0.1732627, "high": 0.1740392, "low": 0.1692, "close": 0.1696622, "volume": 2424062.0, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 0.1696883, "high": 0.1715942, "low": 0.1691309, "close": 0.1699713, "volume": 1213862.0, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 0.169855, "high": 0.1710144, "low": 0.1688275, "close": 0.1708421, "volume": 1192819.0, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 0.1709573, "high": 0.1715517, "low": 0.1701411, "close": 0.170286, "volume": 844203.0, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 0.1702032, "high": 0.171208, "low": 0.1701218, "close": 0.1703675, "volume": 220593.0, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 0.1704903, "high": 0.1714445, "low": 0.1690941, "close": 0.1711519, "volume": 708732.0, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 0.1712652, "high": 0.1717127, "low": 0.1709662, "close": 0.1709662, "volume": 126223.0, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 0.1707004, "high": 0.1710281, "low": 0.1691153, "close": 0.1697205, "volume": 411062.0, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 0.1696688, "high": 0.1699113, "low": 0.1686143, "close": 0.1689271, "volume": 324048.0, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 0.1690932, "high": 0.1700279, "low": 0.1676553, "close": 0.1695732, "volume": 555391.0, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 0.170039, "high": 0.1712097, "low": 0.1696978, "close": 0.1704067, "volume": 120307.0, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 0.1707931, "high": 0.1710144, "low": 0.1687622, "close": 0.169475, "volume": 459582.0, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 0.168809, "high": 0.168809, "low": 0.1666359, "close": 0.1671981, "volume": 810616.0, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 0.1672312, "high": 0.1685623, "low": 0.1657099, "close": 0.1681819, "volume": 777951.0, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 0.1682779, "high": 0.1685011, "low": 0.1660152, "close": 0.1682347, "volume": 702665.0, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 0.1681594, "high": 0.1692764, "low": 0.1670168, "close": 0.1688617, "volume": 466851.0, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 0.1690424, "high": 0.1696122, "low": 0.1686956, "close": 0.1691646, "volume": 307851.0, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 0.1696976, "high": 0.1746255, "low": 0.1696, "close": 0.1707309, "volume": 4996625.0, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 0.1708118, "high": 0.171252, "low": 0.1656025, "close": 0.16708, "volume": 1881681.0, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 0.1665268, "high": 0.1692764, "low": 0.1657663, "close": 0.1681824, "volume": 352192.0, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 0.1686956, "high": 0.1715762, "low": 0.1686956, "close": 0.1708414, "volume": 884159.0, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 0.1710496, "high": 0.1742941, "low": 0.1698225, "close": 0.1723888, "volume": 4059427.0, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 0.1725318, "high": 0.1726945, "low": 0.1705052, "close": 0.1709879, "volume": 239350.0, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 0.1708395, "high": 0.1708395, "low": 0.1685715, "close": 0.1693755, "volume": 935648.0, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 0.1695707, "high": 0.1695707, "low": 0.1673041, "close": 0.1683701, "volume": 675117.0, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 0.1686956, "high": 0.1691323, "low": 0.1673509, "close": 0.1686352, "volume": 462504.0, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 0.1691323, "high": 0.169855, "low": 0.168518, "close": 0.1686775, "volume": 296284.0, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 0.1687012, "high": 0.1716222, "low": 0.1687012, "close": 0.1709837, "volume": 1042607.0, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 0.1715942, "high": 0.1722973, "low": 0.1697182, "close": 0.170237, "volume": 1125139.0, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 0.1702418, "high": 0.1702418, "low": 0.1673593, "close": 0.167782, "volume": 911732.0, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 0.1678471, "high": 0.1681159, "low": 0.1635707, "close": 0.1646376, "volume": 2129083.0, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 0.1649883, "high": 0.1666761, "low": 0.1644405, "close": 0.1651026, "volume": 621530.0, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 0.1649845, "high": 0.1655507, "low": 0.1638902, "close": 0.1651266, "volume": 664010.0, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 0.165118, "high": 0.1654632, "low": 0.1626908, "close": 0.1645501, "volume": 1315222.0, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 0.1643611, "high": 0.1643611, "low": 0.1616732, "close": 0.1636459, "volume": 1188650.0, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 0.1638296, "high": 0.1638296, "low": 0.1617391, "close": 0.1623188, "volume": 596829.0, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 0.1622509, "high": 0.16399, "low": 0.1622509, "close": 0.1628797, "volume": 610560.0, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 0.1634762, "high": 0.163621, "low": 0.1618856, "close": 0.1631629, "volume": 492007.0, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 0.163, "high": 0.1634176, "low": 0.1622548, "close": 0.1623188, "volume": 350638.0, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 0.1621712, "high": 0.1632384, "low": 0.16196, "close": 0.1631219, "volume": 436648.0, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 0.1631008, "high": 0.1644858, "low": 0.1631008, "close": 0.1641806, "volume": 83293.0, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 0.1640911, "high": 0.1643132, "low": 0.1626613, "close": 0.1638751, "volume": 267937.0, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 0.1637987, "high": 0.1667742, "low": 0.1636831, "close": 0.1663613, "volume": 3066837.0, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 0.1665359, "high": 0.1667515, "low": 0.165549, "close": 0.1658933, "volume": 251750.0, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 0.1663576, "high": 0.1663576, "low": 0.164853, "close": 0.164935, "volume": 436982.0, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 0.1652741, "high": 0.1656619, "low": 0.1643674, "close": 0.1648208, "volume": 239926.0, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 0.1648125, "high": 0.165683, "low": 0.1647806, "close": 0.1653719, "volume": 79800.0, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 0.1654306, "high": 0.1686373, "low": 0.1651504, "close": 0.1678714, "volume": 850300.0, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 0.1678128, "high": 0.1694856, "low": 0.1641597, "close": 0.1661263, "volume": 2851928.0, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 0.1661805, "high": 0.166549, "low": 0.1647248, "close": 0.1659411, "volume": 994741.0, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 0.1657293, "high": 0.1672178, "low": 0.164981, "close": 0.1660343, "volume": 635052.0, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 0.1660738, "high": 0.16769, "low": 0.1652173, "close": 0.166604, "volume": 805915.0, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 0.1664129, "high": 0.1664129, "low": 0.1591496, "close": 0.1599258, "volume": 2969150.0, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 0.1596903, "high": 0.1610676, "low": 0.1590258, "close": 0.160685, "volume": 2168301.0, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 0.16054, "high": 0.1619846, "low": 0.1603508, "close": 0.1616608, "volume": 885285.0, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 0.1615468, "high": 0.1615468, "low": 0.160064, "close": 0.1604873, "volume": 851756.0, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 0.1611593, "high": 0.165049, "low": 0.1611033, "close": 0.1646074, "volume": 1474286.0, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 0.164502, "high": 0.1659483, "low": 0.1640578, "close": 0.164389, "volume": 1038410.0, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 0.1643506, "high": 0.1656806, "low": 0.1643506, "close": 0.1650833, "volume": 554598.0, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 0.165184, "high": 0.1676983, "low": 0.164313, "close": 0.1665685, "volume": 1261937.0, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 0.1667225, "high": 0.1667421, "low": 0.1632663, "close": 0.1642014, "volume": 1133957.0, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 0.1643493, "high": 0.164884, "low": 0.1626908, "close": 0.1635618, "volume": 692863.0, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 0.1638296, "high": 0.1653274, "low": 0.1634782, "close": 0.1641985, "volume": 592510.0, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 0.164345, "high": 0.1643654, "low": 0.1630302, "close": 0.163305, "volume": 441983.0, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 0.1631262, "high": 0.1635061, "low": 0.1626908, "close": 0.1631772, "volume": 127677.0, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 0.162867, "high": 0.1630431, "low": 0.1611208, "close": 0.1615571, "volume": 621712.0, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 0.1616028, "high": 0.1624891, "low": 0.1616028, "close": 0.1620818, "volume": 614037.0, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 0.1618767, "high": 0.164306, "low": 0.1613032, "close": 0.164, "volume": 320344.0, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 0.1637668, "high": 0.1637668, "low": 0.1614285, "close": 0.1618541, "volume": 135150.0, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 0.161702, "high": 0.1638296, "low": 0.1616461, "close": 0.1630813, "volume": 477068.0, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 0.1634782, "high": 0.1636894, "low": 0.161914, "close": 0.1633527, "volume": 310768.0, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 0.1638296, "high": 0.1643089, "low": 0.1631024, "close": 0.1637088, "volume": 228812.0, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 0.1637087, "high": 0.1661644, "low": 0.1631639, "close": 0.1650532, "volume": 715509.0, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 0.1649655, "high": 0.165086, "low": 0.1640036, "close": 0.1649, "volume": 551269.0, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 0.1646096, "high": 0.1646096, "low": 0.1634614, "close": 0.1638961, "volume": 111517.0, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 0.1640579, "high": 0.164999, "low": 0.1640579, "close": 0.1645876, "volume": 88956.0, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 0.1641742, "high": 0.1648576, "low": 0.1640579, "close": 0.1645694, "volume": 23746.0, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 0.1646653, "high": 0.1646653, "low": 0.1639796, "close": 0.1641537, "volume": 64697.0, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 0.1646376, "high": 0.1647718, "low": 0.1634996, "close": 0.1647359, "volume": 181906.0, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 0.1646927, "high": 0.1649232, "low": 0.1642388, "close": 0.164529, "volume": 170674.0, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 0.164789, "high": 0.165133, "low": 0.1644649, "close": 0.1647942, "volume": 304191.0, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 0.1644229, "high": 0.1644473, "low": 0.1637165, "close": 0.1641453, "volume": 180959.0, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 0.164327, "high": 0.1660856, "low": 0.1641221, "close": 0.1654993, "volume": 253696.0, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 0.1657995, "high": 0.1681843, "low": 0.1657995, "close": 0.1677237, "volume": 648865.0, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 0.1676375, "high": 0.1692764, "low": 0.167226, "close": 0.1676401, "volume": 601839.0, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 0.1679518, "high": 0.1679729, "low": 0.1655932, "close": 0.1663768, "volume": 347446.0, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 0.1665247, "high": 0.1665247, "low": 0.1652459, "close": 0.1655289, "volume": 255822.0, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 0.1654291, "high": 0.1658745, "low": 0.1644737, "close": 0.1644737, "volume": 828003.0, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 0.1644685, "high": 0.1663607, "low": 0.1644405, "close": 0.1652845, "volume": 1133005.0, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 0.1654847, "high": 0.1654847, "low": 0.1635303, "close": 0.1641065, "volume": 500817.0, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 0.1638602, "high": 0.1638602, "low": 0.1559181, "close": 0.1560248, "volume": 2410723.0, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 0.1558659, "high": 0.1591466, "low": 0.1537384, "close": 0.1583275, "volume": 1976859.0, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 0.1578617, "high": 0.1583961, "low": 0.1541481, "close": 0.1553553, "volume": 368079.0, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 0.1553651, "high": 0.157535, "low": 0.1535948, "close": 0.156318, "volume": 1082853.0, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 0.1559792, "high": 0.1559807, "low": 0.1500262, "close": 0.1505302, "volume": 1160265.0, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 0.1505096, "high": 0.154054, "low": 0.1501607, "close": 0.1528263, "volume": 1166039.0, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 0.1524199, "high": 0.1527719, "low": 0.1485811, "close": 0.1496021, "volume": 1348758.0, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 0.1503188, "high": 0.1517631, "low": 0.1501657, "close": 0.1513588, "volume": 314127.0, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 0.1509863, "high": 0.1527134, "low": 0.1506964, "close": 0.1523271, "volume": 213398.0, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 0.1527058, "high": 0.1527058, "low": 0.1512532, "close": 0.1519843, "volume": 110871.0, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 0.1511376, "high": 0.1534784, "low": 0.1509516, "close": 0.1534784, "volume": 609538.0, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 0.1528036, "high": 0.1536893, "low": 0.1524414, "close": 0.152981, "volume": 312326.0, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 0.1529224, "high": 0.1546655, "low": 0.1521581, "close": 0.1537992, "volume": 314971.0, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 0.1531835, "high": 0.1543607, "low": 0.1531835, "close": 0.1537726, "volume": 187936.0, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 0.153838, "high": 0.1538974, "low": 0.1528277, "close": 0.1534179, "volume": 111586.0, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 0.1535748, "high": 0.1535748, "low": 0.1472458, "close": 0.1502638, "volume": 1187794.0, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 0.1502154, "high": 0.1528403, "low": 0.1502154, "close": 0.152, "volume": 369965.0, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 0.1518402, "high": 0.1532992, "low": 0.1503894, "close": 0.1505527, "volume": 218114.0, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 0.1508339, "high": 0.1538974, "low": 0.1494991, "close": 0.1528083, "volume": 2220455.0, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 0.1525363, "high": 0.1535868, "low": 0.1508056, "close": 0.1518849, "volume": 465023.0, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 0.1518335, "high": 0.1524301, "low": 0.150873, "close": 0.1510737, "volume": 209049.0, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 0.1514091, "high": 0.1526511, "low": 0.1497118, "close": 0.152409, "volume": 488590.0, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 0.151609, "high": 0.1518922, "low": 0.149645, "close": 0.149645, "volume": 229405.0, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 0.1498054, "high": 0.1506925, "low": 0.146704, "close": 0.1501132, "volume": 1174914.0, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 0.1501776, "high": 0.1517631, "low": 0.1402963, "close": 0.1438863, "volume": 4795773.0, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 0.1440372, "high": 0.1465405, "low": 0.1398252, "close": 0.1429142, "volume": 1579757.0, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 0.1432944, "high": 0.1447683, "low": 0.1400691, "close": 0.1421294, "volume": 1217636.0, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 0.1420183, "high": 0.1452417, "low": 0.1415901, "close": 0.1434652, "volume": 766531.0, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 0.1435314, "high": 0.1445243, "low": 0.1421126, "close": 0.1440864, "volume": 491326.0, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 0.1435197, "high": 0.1440031, "low": 0.1428107, "close": 0.1439632, "volume": 321129.0, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 0.1441106, "high": 0.1448275, "low": 0.1410588, "close": 0.1424148, "volume": 599926.0, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 0.1425157, "high": 0.1436631, "low": 0.1417845, "close": 0.1432755, "volume": 336181.0, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 0.1432342, "high": 0.1433973, "low": 0.1342951, "close": 0.1355, "volume": 1547670.0, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 0.1355069, "high": 0.1383064, "low": 0.1309931, "close": 0.1337069, "volume": 4544538.0, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 0.1340804, "high": 0.135169, "low": 0.1271428, "close": 0.1308632, "volume": 4108301.0, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 0.1305784, "high": 0.1340123, "low": 0.1305427, "close": 0.1318791, "volume": 1466859.0, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 0.1320207, "high": 0.1329038, "low": 0.1254169, "close": 0.1267661, "volume": 2528396.0, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 0.1263246, "high": 0.1305979, "low": 0.1201279, "close": 0.1288038, "volume": 6066996.0, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 0.1288227, "high": 0.129922, "low": 0.1256671, "close": 0.1282805, "volume": 993349.0, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 0.128761, "high": 0.1338404, "low": 0.1278172, "close": 0.1327203, "volume": 1689747.0, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 0.1323076, "high": 0.1357798, "low": 0.1317008, "close": 0.1324602, "volume": 1097586.0, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 0.1323984, "high": 0.1323984, "low": 0.1293447, "close": 0.129475, "volume": 376938.0, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 0.1297026, "high": 0.1302501, "low": 0.1262205, "close": 0.1267761, "volume": 709128.0, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 0.1267851, "high": 0.1312993, "low": 0.1254633, "close": 0.1294472, "volume": 1373862.0, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 0.129755, "high": 0.1304003, "low": 0.1262055, "close": 0.1269253, "volume": 875160.0, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 0.1271098, "high": 0.1283294, "low": 0.1256321, "close": 0.1264124, "volume": 2235792.0, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 0.1267909, "high": 0.1304952, "low": 0.1261232, "close": 0.1280565, "volume": 1666467.0, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 0.1283963, "high": 0.1345348, "low": 0.1274235, "close": 0.1325204, "volume": 2689367.0, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 0.1325204, "high": 0.1349074, "low": 0.1313669, "close": 0.1334991, "volume": 901745.0, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 0.1334066, "high": 0.1335054, "low": 0.1300892, "close": 0.1310208, "volume": 319815.0, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 0.1305183, "high": 0.1332085, "low": 0.1305183, "close": 0.1331643, "volume": 193726.0, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 0.1334179, "high": 0.1388192, "low": 0.1320894, "close": 0.1385168, "volume": 1525071.0, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 0.1383354, "high": 0.1419157, "low": 0.1367573, "close": 0.1379376, "volume": 2752435.0, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 0.1378257, "high": 0.1380099, "low": 0.1346395, "close": 0.1346395, "volume": 1041367.0, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 0.1347177, "high": 0.1370262, "low": 0.1344477, "close": 0.1370262, "volume": 158096.0, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 0.1363963, "high": 0.1380526, "low": 0.1363756, "close": 0.1367631, "volume": 309253.0, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 0.1375417, "high": 0.1394053, "low": 0.135407, "close": 0.1388764, "volume": 583134.0, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 0.1390165, "high": 0.1390878, "low": 0.1375391, "close": 0.1382029, "volume": 330685.0, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 0.1384, "high": 0.1419614, "low": 0.1384, "close": 0.1397269, "volume": 890447.0, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 0.1396461, "high": 0.14102, "low": 0.1390347, "close": 0.1403263, "volume": 894148.0, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 0.1403991, "high": 0.1427159, "low": 0.140056, "close": 0.14143, "volume": 306457.0, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 0.1411267, "high": 0.1420617, "low": 0.1402963, "close": 0.1411893, "volume": 766209.0, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 0.1411204, "high": 0.1411204, "low": 0.1378536, "close": 0.1385208, "volume": 518063.0, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 0.1389108, "high": 0.1393057, "low": 0.1373353, "close": 0.1389108, "volume": 372346.0, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 0.138513, "high": 0.1445464, "low": 0.138513, "close": 0.1421949, "volume": 1968847.0, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 0.1423677, "high": 0.142459, "low": 0.135407, "close": 0.1368278, "volume": 3011854.0, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 0.1370554, "high": 0.1376502, "low": 0.1347206, "close": 0.1364854, "volume": 1206464.0, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 0.136566, "high": 0.1380036, "low": 0.135911, "close": 0.1367764, "volume": 716365.0, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 0.1375582, "high": 0.1406005, "low": 0.137512, "close": 0.1393164, "volume": 2601584.0, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 0.1390695, "high": 0.1391636, "low": 0.1362935, "close": 0.1369024, "volume": 998265.0, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 0.1370722, "high": 0.1376502, "low": 0.1347369, "close": 0.1356659, "volume": 764138.0, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 0.1357214, "high": 0.1391053, "low": 0.1356721, "close": 0.1380645, "volume": 1620968.0, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 0.1374375, "high": 0.1387904, "low": 0.1366693, "close": 0.1372638, "volume": 534295.0, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 0.1371902, "high": 0.1387112, "low": 0.1371432, "close": 0.1384368, "volume": 233933.0, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 0.1387904, "high": 0.143698, "low": 0.138283, "close": 0.1417289, "volume": 1254908.0, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 0.1412673, "high": 0.1412673, "low": 0.1389109, "close": 0.140132, "volume": 179741.0, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 0.1401771, "high": 0.1408845, "low": 0.139129, "close": 0.1392885, "volume": 168872.0, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 0.1395737, "high": 0.1400559, "low": 0.138, "close": 0.138153, "volume": 520577.0, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 0.1381486, "high": 0.139467, "low": 0.1381486, "close": 0.139467, "volume": 149061.0, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 0.139467, "high": 0.1399024, "low": 0.13721, "close": 0.1374567, "volume": 344986.0, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 0.1374788, "high": 0.1374788, "low": 0.1356996, "close": 0.1369044, "volume": 342368.0, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 0.1366081, "high": 0.1376502, "low": 0.1360119, "close": 0.1371751, "volume": 121378.0, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 0.1366693, "high": 0.1367173, "low": 0.134121, "close": 0.1345124, "volume": 1022260.0, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 0.1341716, "high": 0.1367388, "low": 0.1336533, "close": 0.1343357, "volume": 1343446.0, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 0.1344807, "high": 0.1348442, "low": 0.130527, "close": 0.1317382, "volume": 1574953.0, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 0.1320322, "high": 0.1320389, "low": 0.1269355, "close": 0.127396, "volume": 3908448.0, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 0.1279754, "high": 0.1317006, "low": 0.1268338, "close": 0.1290306, "volume": 2011111.0, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 0.1290967, "high": 0.1299959, "low": 0.1260574, "close": 0.1268078, "volume": 1043514.0, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 0.1270237, "high": 0.1292065, "low": 0.1257358, "close": 0.1273293, "volume": 3091483.0, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 0.1273227, "high": 0.1326314, "low": 0.1266696, "close": 0.130972, "volume": 2743222.0, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 0.1308806, "high": 0.1331088, "low": 0.1277343, "close": 0.131714, "volume": 2501169.0, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 0.1318209, "high": 0.1325813, "low": 0.128668, "close": 0.1298882, "volume": 1231682.0, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 0.1301781, "high": 0.1333734, "low": 0.1276634, "close": 0.1324275, "volume": 995754.0, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 0.1327141, "high": 0.1352355, "low": 0.1319156, "close": 0.1342194, "volume": 2164775.0, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 0.1341724, "high": 0.1351116, "low": 0.1334066, "close": 0.1345415, "volume": 412441.0, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 0.1346183, "high": 0.1397839, "low": 0.1338995, "close": 0.1389968, "volume": 2175018.0, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 0.1385505, "high": 0.1386686, "low": 0.1364419, "close": 0.1372458, "volume": 1075011.0, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 0.1372635, "high": 0.1380336, "low": 0.1365857, "close": 0.1368179, "volume": 681921.0, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 0.137149, "high": 0.1385018, "low": 0.1366847, "close": 0.1372638, "volume": 397975.0, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 0.1371877, "high": 0.1411069, "low": 0.1365857, "close": 0.1377524, "volume": 1998565.0, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 0.1376216, "high": 0.1379353, "low": 0.135407, "close": 0.1356368, "volume": 2249243.0, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 0.1358744, "high": 0.1367388, "low": 0.1355067, "close": 0.1365409, "volume": 358082.0, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 0.1363269, "high": 0.1366173, "low": 0.1358581, "close": 0.1366173, "volume": 125794.0, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 0.1363394, "high": 0.1364477, "low": 0.133589, "close": 0.1338593, "volume": 742035.0, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 0.1338759, "high": 0.1343529, "low": 0.1334991, "close": 0.1337589, "volume": 143678.0, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 0.1336986, "high": 0.1338109, "low": 0.1329276, "close": 0.1329276, "volume": 43083.0, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 0.1328571, "high": 0.1343404, "low": 0.1324909, "close": 0.1342296, "volume": 106194.0, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 0.1340456, "high": 0.1358878, "low": 0.1336129, "close": 0.1342094, "volume": 443419.0, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 0.1339069, "high": 0.1362598, "low": 0.1337876, "close": 0.1362598, "volume": 151033.0, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 0.1362825, "high": 0.137553, "low": 0.135359, "close": 0.1359085, "volume": 77047.0, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 0.1360213, "high": 0.136566, "low": 0.1351801, "close": 0.1358679, "volume": 170498.0, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 0.1353584, "high": 0.150656, "low": 0.134836, "close": 0.1397355, "volume": 8811964.0, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 0.1401554, "high": 0.1408728, "low": 0.13863, "close": 0.140697, "volume": 1502738.0, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 0.1401013, "high": 0.1422785, "low": 0.1385714, "close": 0.138758, "volume": 1960730.0, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 0.139168, "high": 0.1401753, "low": 0.1370769, "close": 0.1394231, "volume": 617427.0, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 0.139537, "high": 0.1435577, "low": 0.1394646, "close": 0.1402737, "volume": 1676028.0, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 0.140349, "high": 0.1430174, "low": 0.140349, "close": 0.1416451, "volume": 1245056.0, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 0.141802, "high": 0.1448974, "low": 0.1414631, "close": 0.1448974, "volume": 849756.0, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 0.1444264, "high": 0.1480425, "low": 0.1429439, "close": 0.1444991, "volume": 1776575.0, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 0.1437412, "high": 0.1437534, "low": 0.1414033, "close": 0.1429551, "volume": 702841.0, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 0.1428015, "high": 0.1428015, "low": 0.1401748, "close": 0.1415305, "volume": 153801.0, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 0.1419269, "high": 0.1422309, "low": 0.1410422, "close": 0.1421145, "volume": 89114.0, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 0.1421909, "high": 0.1443161, "low": 0.1420149, "close": 0.1424115, "volume": 722381.0, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 0.142128, "high": 0.1448275, "low": 0.1414033, "close": 0.1417027, "volume": 793246.0, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 0.1416675, "high": 0.1441657, "low": 0.1416166, "close": 0.1436916, "volume": 544642.0, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 0.14388, "high": 0.1447637, "low": 0.1433026, "close": 0.1433026, "volume": 459507.0, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 0.1434651, "high": 0.1463125, "low": 0.1433578, "close": 0.1457226, "volume": 790805.0, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 0.1456425, "high": 0.1471543, "low": 0.1448264, "close": 0.14652, "volume": 643941.0, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 0.1466989, "high": 0.1466989, "low": 0.1455219, "close": 0.1455764, "volume": 312571.0, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 0.145737, "high": 0.145737, "low": 0.1426578, "close": 0.1429811, "volume": 628304.0, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 0.1430527, "high": 0.1444132, "low": 0.1427875, "close": 0.1440398, "volume": 109598.0, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 0.1444694, "high": 0.1456963, "low": 0.1444281, "close": 0.1447807, "volume": 236974.0, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 0.1451968, "high": 0.1463125, "low": 0.1445362, "close": 0.1463125, "volume": 220189.0, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 0.1463907, "high": 0.1497267, "low": 0.1463907, "close": 0.148963, "volume": 1591849.0, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 0.1489209, "high": 0.1515369, "low": 0.1480226, "close": 0.1507541, "volume": 1070213.0, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 0.1504476, "high": 0.1507384, "low": 0.1480556, "close": 0.1484457, "volume": 392965.0, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 0.1488003, "high": 0.1503646, "low": 0.1475936, "close": 0.1501644, "volume": 287678.0, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 0.15, "high": 0.1526821, "low": 0.1491995, "close": 0.1504389, "volume": 636657.0, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 0.1508127, "high": 0.1512, "low": 0.1483175, "close": 0.1493702, "volume": 305763.0, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 0.1493787, "high": 0.1508127, "low": 0.1492384, "close": 0.15049, "volume": 342276.0, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 0.1505531, "high": 0.1509355, "low": 0.1484545, "close": 0.1486578, "volume": 185866.0, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 0.1484312, "high": 0.149531, "low": 0.1458683, "close": 0.1487036, "volume": 670975.0, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 0.1485336, "high": 0.1531621, "low": 0.1463271, "close": 0.1481672, "volume": 4117406.0, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 0.1483664, "high": 0.1483664, "low": 0.1438795, "close": 0.1466319, "volume": 1313573.0, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 0.1460606, "high": 0.1471543, "low": 0.1408894, "close": 0.141168, "volume": 1852539.0, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 0.1411022, "high": 0.14306, "low": 0.1411022, "close": 0.1425556, "volume": 182413.0, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 0.1425003, "high": 0.1444694, "low": 0.1425003, "close": 0.1429439, "volume": 259863.0, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 0.1429857, "high": 0.1446642, "low": 0.1423785, "close": 0.1439291, "volume": 283782.0, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 0.1439219, "high": 0.1439219, "low": 0.138423, "close": 0.1391286, "volume": 665968.0, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 0.1393255, "high": 0.1407067, "low": 0.1384011, "close": 0.1403874, "volume": 337771.0, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 0.1401633, "high": 0.1414285, "low": 0.1389569, "close": 0.1399367, "volume": 322394.0, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 0.1394328, "high": 0.1411012, "low": 0.1394159, "close": 0.1401426, "volume": 575409.0, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 0.1402315, "high": 0.1411012, "low": 0.1398936, "close": 0.1398936, "volume": 350137.0, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 0.1398252, "high": 0.141, "low": 0.1396019, "close": 0.141, "volume": 37530.0, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 0.1406998, "high": 0.1418756, "low": 0.1403262, "close": 0.1407118, "volume": 58543.0, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 0.1407048, "high": 0.1417694, "low": 0.1393182, "close": 0.1416592, "volume": 150863.0, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 0.1418067, "high": 0.1425157, "low": 0.1413776, "close": 0.1423958, "volume": 211945.0, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 0.1425812, "high": 0.1426692, "low": 0.1409782, "close": 0.1409782, "volume": 32205.0, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 0.1414349, "high": 0.1432903, "low": 0.1413336, "close": 0.1422943, "volume": 127685.0, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 0.1429978, "high": 0.1434281, "low": 0.1419348, "close": 0.1428939, "volume": 143676.0, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 0.1427891, "high": 0.1443624, "low": 0.1422943, "close": 0.1441315, "volume": 236638.0, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 0.1441583, "high": 0.1459187, "low": 0.1438208, "close": 0.1440859, "volume": 345814.0, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 0.1440763, "high": 0.1442353, "low": 0.1425236, "close": 0.1426992, "volume": 176858.0, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 0.1432927, "high": 0.1434281, "low": 0.1415901, "close": 0.1425888, "volume": 168584.0, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 0.1424149, "high": 0.1424149, "low": 0.1407048, "close": 0.1413587, "volume": 53152.0, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 0.1405943, "high": 0.1413022, "low": 0.1401204, "close": 0.1413022, "volume": 177864.0, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 0.14032, "high": 0.1403263, "low": 0.1389109, "close": 0.1398915, "volume": 338236.0, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 0.1402934, "high": 0.1407067, "low": 0.137041, "close": 0.137041, "volume": 372796.0, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 0.1370121, "high": 0.1389108, "low": 0.1361808, "close": 0.1388398, "volume": 646042.0, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 0.1386158, "high": 0.1408039, "low": 0.1378257, "close": 0.1397286, "volume": 383405.0, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 0.1402001, "high": 0.1415085, "low": 0.1401714, "close": 0.1415085, "volume": 130489.0, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 0.1414215, "high": 0.1425812, "low": 0.1406374, "close": 0.1415735, "volume": 289654.0, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 0.1418067, "high": 0.1421145, "low": 0.139123, "close": 0.140009, "volume": 364553.0, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 0.1397967, "high": 0.1409898, "low": 0.138833, "close": 0.1409898, "volume": 323497.0, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 0.1409781, "high": 0.1421909, "low": 0.140821, "close": 0.140821, "volume": 116341.0, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 0.1414394, "high": 0.1414394, "low": 0.1401748, "close": 0.1409356, "volume": 104328.0, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 0.1411735, "high": 0.1415739, "low": 0.141086, "close": 0.1412809, "volume": 59492.0, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 0.1415664, "high": 0.1422372, "low": 0.1405059, "close": 0.1406055, "volume": 331999.0, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 0.1404329, "high": 0.1411932, "low": 0.1398936, "close": 0.1398936, "volume": 47395.0, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 0.1398252, "high": 0.1402835, "low": 0.138808, "close": 0.1397474, "volume": 140447.0, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 0.1396857, "high": 0.1403193, "low": 0.1389368, "close": 0.1393298, "volume": 162368.0, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 0.1394028, "high": 0.1397724, "low": 0.137998, "close": 0.1391704, "volume": 126446.0, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 0.1397796, "high": 0.1397796, "low": 0.1380741, "close": 0.138656, "volume": 6189.0, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 0.1390878, "high": 0.1394811, "low": 0.1377322, "close": 0.1383818, "volume": 140303.0, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 0.1383818, "high": 0.1403991, "low": 0.1382232, "close": 0.1400806, "volume": 426285.0, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 0.1401753, "high": 0.1404747, "low": 0.1383443, "close": 0.1384456, "volume": 76939.0, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 0.1389007, "high": 0.1403991, "low": 0.1389007, "close": 0.1398415, "volume": 336957.0, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 0.1400613, "high": 0.1418067, "low": 0.1396947, "close": 0.139953, "volume": 99711.0, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 0.1400842, "high": 0.1408728, "low": 0.1392796, "close": 0.1395399, "volume": 99889.0, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 0.1396865, "high": 0.1407067, "low": 0.1395729, "close": 0.1402807, "volume": 198738.0, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 0.1397286, "high": 0.1402165, "low": 0.1386915, "close": 0.1401753, "volume": 342728.0, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 0.1402934, "high": 0.1415085, "low": 0.139809, "close": 0.1413312, "volume": 770102.0, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 0.1413312, "high": 0.1420355, "low": 0.1411946, "close": 0.141906, "volume": 348631.0, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 0.1413575, "high": 0.1417046, "low": 0.1407568, "close": 0.1407568, "volume": 172633.0, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 0.1410588, "high": 0.1419811, "low": 0.1410588, "close": 0.1414666, "volume": 77951.0, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 0.141219, "high": 0.142801, "low": 0.141219, "close": 0.1423062, "volume": 274537.0, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 0.1420652, "high": 0.1424601, "low": 0.1413333, "close": 0.1417693, "volume": 151295.0, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 0.1421049, "high": 0.1423226, "low": 0.1415979, "close": 0.1415979, "volume": 42326.0, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 0.1417537, "high": 0.1421377, "low": 0.1417008, "close": 0.1417008, "volume": 32895.0, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 0.1421657, "high": 0.142328, "low": 0.1419175, "close": 0.1420758, "volume": 52016.0, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 0.1419721, "high": 0.1420963, "low": 0.1415503, "close": 0.1416316, "volume": 110335.0, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 0.1419317, "high": 0.142736, "low": 0.1419317, "close": 0.1425457, "volume": 104016.0, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 0.142615, "high": 0.1435365, "low": 0.14236, "close": 0.1432447, "volume": 303199.0, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 0.1432727, "high": 0.1436436, "low": 0.1423036, "close": 0.1425158, "volume": 152013.0, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 0.1423872, "high": 0.1431, "low": 0.141831, "close": 0.1431, "volume": 55710.0, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 0.142875, "high": 0.142875, "low": 0.1425612, "close": 0.1425612, "volume": 1306.0, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 0.1425612, "high": 0.142635, "low": 0.1423899, "close": 0.1426311, "volume": 102364.0, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 0.142547, "high": 0.1430805, "low": 0.141831, "close": 0.1427724, "volume": 262587.0, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 0.1429799, "high": 0.143874, "low": 0.1425244, "close": 0.1436318, "volume": 199848.0, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 0.1436381, "high": 0.1436381, "low": 0.1403522, "close": 0.1414966, "volume": 191666.0, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 0.1405249, "high": 0.1423497, "low": 0.1403263, "close": 0.1423226, "volume": 317518.0, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 0.1422798, "high": 0.1423226, "low": 0.1412025, "close": 0.1423226, "volume": 126920.0, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 0.1423931, "high": 0.1426874, "low": 0.1420808, "close": 0.1420808, "volume": 20574.0, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 0.1420717, "high": 0.1429577, "low": 0.1416956, "close": 0.1427244, "volume": 1664285.0, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 0.1425767, "high": 0.1427564, "low": 0.1423527, "close": 0.1424171, "volume": 62357.0, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 0.1424183, "high": 0.1441657, "low": 0.1422618, "close": 0.1430115, "volume": 1551529.0, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 0.1431929, "high": 0.1441438, "low": 0.1426715, "close": 0.143247, "volume": 840183.0, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 0.1427133, "high": 0.1428, "low": 0.1422974, "close": 0.1423948, "volume": 52123.0, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 0.1428974, "high": 0.1431, "low": 0.1420404, "close": 0.1431, "volume": 20083.0, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 0.1430616, "high": 0.1430696, "low": 0.1412483, "close": 0.1417234, "volume": 239702.0, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 0.141567, "high": 0.1423931, "low": 0.141567, "close": 0.1418986, "volume": 233210.0, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 0.142167, "high": 0.1426621, "low": 0.1418964, "close": 0.1425759, "volume": 90967.0, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 0.1423132, "high": 0.1425024, "low": 0.1415251, "close": 0.1415251, "volume": 295584.0, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 0.1416075, "high": 0.1428886, "low": 0.1414626, "close": 0.1428886, "volume": 257320.0, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 0.1425655, "high": 0.1432283, "low": 0.1425, "close": 0.142699, "volume": 620079.0, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 0.1428911, "high": 0.1432007, "low": 0.142694, "close": 0.1432007, "volume": 424176.0, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 0.1432563, "high": 0.1435365, "low": 0.1428638, "close": 0.1430571, "volume": 232833.0, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 0.1431089, "high": 0.1431089, "low": 0.1422943, "close": 0.1425552, "volume": 302508.0, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 0.1425511, "high": 0.14283, "low": 0.1421053, "close": 0.1422899, "volume": 59957.0, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 0.1424394, "high": 0.1436712, "low": 0.1424394, "close": 0.1430333, "volume": 166411.0, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 0.1431, "high": 0.1434808, "low": 0.1425115, "close": 0.1429183, "volume": 88415.0, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 0.1424311, "high": 0.1424311, "low": 0.1416956, "close": 0.1417835, "volume": 89266.0, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 0.1420047, "high": 0.1426676, "low": 0.1420047, "close": 0.1425681, "volume": 46777.0, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 0.1425397, "high": 0.1425397, "low": 0.1398252, "close": 0.1412921, "volume": 548577.0, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 0.1412456, "high": 0.1420355, "low": 0.1412179, "close": 0.1412488, "volume": 190686.0, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 0.1414804, "high": 0.1414804, "low": 0.1404259, "close": 0.1407559, "volume": 40925.0, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 0.14032, "high": 0.1414088, "low": 0.1401204, "close": 0.1410567, "volume": 116264.0, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 0.1409457, "high": 0.1411085, "low": 0.1408111, "close": 0.1408111, "volume": 38904.0, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 0.1408531, "high": 0.1408531, "low": 0.1385714, "close": 0.1392225, "volume": 111516.0, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 0.1396004, "high": 0.1399025, "low": 0.1388657, "close": 0.1393869, "volume": 93236.0, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 0.1393328, "high": 0.1394032, "low": 0.138121, "close": 0.1390221, "volume": 395624.0, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 0.1392357, "high": 0.1394826, "low": 0.1388551, "close": 0.1393265, "volume": 611405.0, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 0.1394426, "high": 0.1402934, "low": 0.1390347, "close": 0.1392116, "volume": 198433.0, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 0.1392601, "high": 0.1393179, "low": 0.1370611, "close": 0.1375237, "volume": 440132.0, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 0.1376733, "high": 0.1381032, "low": 0.1373291, "close": 0.1373291, "volume": 114143.0, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 0.1371706, "high": 0.137553, "low": 0.1357668, "close": 0.1374668, "volume": 357546.0, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 0.137208, "high": 0.1379325, "low": 0.137208, "close": 0.1378878, "volume": 41097.0, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 0.137796, "high": 0.137796, "low": 0.1365925, "close": 0.1370479, "volume": 68611.0, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 0.1369737, "high": 0.1369737, "low": 0.1366039, "close": 0.1369149, "volume": 383047.0, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 0.1368298, "high": 0.1370651, "low": 0.1365857, "close": 0.1366447, "volume": 136936.0, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 0.1365656, "high": 0.1373526, "low": 0.1363451, "close": 0.1371611, "volume": 54628.0, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 0.137287, "high": 0.1374192, "low": 0.136963, "close": 0.137309, "volume": 34790.0, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 0.13736, "high": 0.1376259, "low": 0.1372769, "close": 0.1374113, "volume": 22946.0, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 0.1374136, "high": 0.1387904, "low": 0.1373509, "close": 0.138715, "volume": 73577.0, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 0.1386179, "high": 0.1389108, "low": 0.1375391, "close": 0.1386341, "volume": 131400.0, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 0.1381913, "high": 0.1389039, "low": 0.1375924, "close": 0.1389039, "volume": 78559.0, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 0.1385986, "high": 0.1395297, "low": 0.1383367, "close": 0.13919, "volume": 158190.0, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 0.1388657, "high": 0.1393127, "low": 0.1381197, "close": 0.1393127, "volume": 222587.0, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 0.1394053, "high": 0.1406005, "low": 0.1394053, "close": 0.1400922, "volume": 213863.0, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 0.1403382, "high": 0.1419127, "low": 0.1400485, "close": 0.1416799, "volume": 464175.0, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 0.1418579, "high": 0.1420206, "low": 0.1410082, "close": 0.141643, "volume": 444651.0, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 0.1413919, "high": 0.1423155, "low": 0.1408894, "close": 0.1415724, "volume": 907658.0, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 0.1415721, "high": 0.1423931, "low": 0.1409942, "close": 0.1409942, "volume": 913815.0, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 0.1409782, "high": 0.1416282, "low": 0.1405249, "close": 0.1415243, "volume": 329477.0, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 0.1414631, "high": 0.1415243, "low": 0.1410484, "close": 0.141363, "volume": 112318.0, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 0.1414496, "high": 0.1416897, "low": 0.1412358, "close": 0.1416815, "volume": 72431.0, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 0.1414915, "high": 0.1418067, "low": 0.1414217, "close": 0.141713, "volume": 21222.0, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 0.1418683, "high": 0.1420842, "low": 0.1410211, "close": 0.1411714, "volume": 80582.0, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 0.14126, "high": 0.1413215, "low": 0.1407866, "close": 0.1411572, "volume": 230317.0, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 0.1412805, "high": 0.1418067, "low": 0.1412805, "close": 0.1417804, "volume": 38024.0, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 0.1416672, "high": 0.1438754, "low": 0.1416477, "close": 0.1434513, "volume": 811704.0, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 0.1436909, "high": 0.1436909, "low": 0.1425797, "close": 0.142954, "volume": 127859.0, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 0.1427644, "high": 0.143104, "low": 0.142386, "close": 0.142386, "volume": 251990.0, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 0.1425162, "high": 0.1426084, "low": 0.1419774, "close": 0.1426084, "volume": 376585.0, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 0.1425751, "high": 0.1429473, "low": 0.1425751, "close": 0.1428358, "volume": 43377.0, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 0.1427303, "high": 0.1429865, "low": 0.1426158, "close": 0.1429156, "volume": 15817.0, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 0.1429015, "high": 0.1443552, "low": 0.1414033, "close": 0.1417864, "volume": 679785.0, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 0.1418596, "high": 0.1425157, "low": 0.1413333, "close": 0.1421166, "volume": 265793.0, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 0.1422344, "high": 0.1428238, "low": 0.142172, "close": 0.1424331, "volume": 254764.0, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 0.1424431, "high": 0.1432212, "low": 0.1423484, "close": 0.1430057, "volume": 107448.0, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 0.1430057, "high": 0.1432283, "low": 0.1419926, "close": 0.1431023, "volume": 33512.0, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 0.1426864, "high": 0.1436436, "low": 0.1416138, "close": 0.1424117, "volume": 179032.0, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 0.1421176, "high": 0.1425157, "low": 0.1415251, "close": 0.1425157, "volume": 178571.0, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 0.1425812, "high": 0.1430666, "low": 0.1418992, "close": 0.1430666, "volume": 417879.0, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 0.1425534, "high": 0.1431416, "low": 0.1424195, "close": 0.1428619, "volume": 318191.0, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 0.1425069, "high": 0.1434281, "low": 0.142386, "close": 0.142386, "volume": 340108.0, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 0.1426753, "high": 0.1426753, "low": 0.1416956, "close": 0.1418134, "volume": 121426.0, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 0.1416451, "high": 0.1426874, "low": 0.1416451, "close": 0.142605, "volume": 21985.0, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 0.1424726, "high": 0.1426244, "low": 0.1422507, "close": 0.1423838, "volume": 164140.0, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 0.1426946, "high": 0.1432903, "low": 0.1422327, "close": 0.1425048, "volume": 336717.0, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 0.1425047, "high": 0.1430839, "low": 0.1422151, "close": 0.1422567, "volume": 72351.0, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 0.1423596, "high": 0.1427805, "low": 0.141831, "close": 0.1424129, "volume": 43745.0, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 0.1424472, "high": 0.1424472, "low": 0.1422302, "close": 0.1424168, "volume": 9990.0, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 0.1422688, "high": 0.1426367, "low": 0.142, "close": 0.1425607, "volume": 72120.0, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 0.1425351, "high": 0.1431034, "low": 0.1425351, "close": 0.1428373, "volume": 223116.0, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 0.1424991, "high": 0.1426621, "low": 0.1424905, "close": 0.1424905, "volume": 49918.0, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 0.1427033, "high": 0.1427212, "low": 0.1425158, "close": 0.1426232, "volume": 15178.0, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 0.1426976, "high": 0.1429987, "low": 0.1420404, "close": 0.1420818, "volume": 123508.0, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 0.1421504, "high": 0.1425607, "low": 0.1421085, "close": 0.1421085, "volume": 127085.0, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 0.1422508, "high": 0.1427642, "low": 0.1422508, "close": 0.1425698, "volume": 24953.0, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 0.1425741, "high": 0.1437502, "low": 0.1425696, "close": 0.1437502, "volume": 141282.0, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 0.143809, "high": 0.1464, "low": 0.143809, "close": 0.1443572, "volume": 903123.0, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 0.1441936, "high": 0.1444057, "low": 0.1439852, "close": 0.1442936, "volume": 21633.0, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 0.1448935, "high": 0.1451295, "low": 0.1444765, "close": 0.1450029, "volume": 39352.0, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 0.145, "high": 0.145, "low": 0.1434094, "close": 0.1435444, "volume": 84835.0, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 0.1435525, "high": 0.1440877, "low": 0.1396922, "close": 0.1403736, "volume": 461316.0, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 0.1405398, "high": 0.1409898, "low": 0.1395974, "close": 0.1400434, "volume": 181703.0, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 0.1395624, "high": 0.1401753, "low": 0.1383138, "close": 0.14013, "volume": 679538.0, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 0.1399502, "high": 0.1407886, "low": 0.1396019, "close": 0.1398047, "volume": 10796.0, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 0.140123, "high": 0.1405712, "low": 0.14, "close": 0.1405712, "volume": 446044.0, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 0.1405712, "high": 0.1408039, "low": 0.1404077, "close": 0.1404815, "volume": 15649.0, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 0.1401763, "high": 0.1404644, "low": 0.1397, "close": 0.1402985, "volume": 185280.0, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 0.1396232, "high": 0.1396232, "low": 0.1357144, "close": 0.1374652, "volume": 699092.0, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 0.1373423, "high": 0.1383995, "low": 0.1371877, "close": 0.1378, "volume": 227525.0, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 0.1378028, "high": 0.1379384, "low": 0.1365656, "close": 0.1370947, "volume": 169762.0, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 0.137018, "high": 0.1381032, "low": 0.136996, "close": 0.1379453, "volume": 185580.0, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 0.1381729, "high": 0.138314, "low": 0.1368582, "close": 0.1372692, "volume": 69768.0, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 0.137423, "high": 0.1383995, "low": 0.1368708, "close": 0.1383995, "volume": 144532.0, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 0.1382022, "high": 0.1382602, "low": 0.1375852, "close": 0.1377008, "volume": 65650.0, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 0.1376768, "high": 0.1382625, "low": 0.1376768, "close": 0.1382625, "volume": 16758.0, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 0.1381524, "high": 0.1388607, "low": 0.1381523, "close": 0.138694, "volume": 216839.0, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 0.1384988, "high": 0.1385058, "low": 0.1376707, "close": 0.1381511, "volume": 148916.0, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 0.138056, "high": 0.1383711, "low": 0.1379505, "close": 0.1383711, "volume": 23402.0, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 0.1383071, "high": 0.1384366, "low": 0.1378299, "close": 0.1382381, "volume": 140390.0, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 0.138238, "high": 0.138238, "low": 0.135855, "close": 0.1366351, "volume": 293345.0, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 0.1357883, "high": 0.1364552, "low": 0.134976, "close": 0.1360361, "volume": 341507.0, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 0.1362653, "high": 0.1369052, "low": 0.1356787, "close": 0.1360524, "volume": 397607.0, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 0.1359542, "high": 0.1363548, "low": 0.1347369, "close": 0.1363548, "volume": 127807.0, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 0.1364552, "high": 0.136566, "low": 0.1356167, "close": 0.1361215, "volume": 112702.0, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 0.1363276, "high": 0.1371591, "low": 0.1358222, "close": 0.1365089, "volume": 130881.0, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 0.1372475, "high": 0.1377616, "low": 0.1367921, "close": 0.1367921, "volume": 147150.0, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 0.1371054, "high": 0.1380205, "low": 0.1364338, "close": 0.1364338, "volume": 58105.0, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 0.1363787, "high": 0.1371464, "low": 0.135855, "close": 0.1369972, "volume": 95260.0, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 0.1367165, "high": 0.1367165, "low": 0.1363321, "close": 0.136348, "volume": 267730.0, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 0.136348, "high": 0.1366052, "low": 0.1351159, "close": 0.1354191, "volume": 295138.0, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 0.1354855, "high": 0.1360617, "low": 0.1353791, "close": 0.1354503, "volume": 57480.0, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 0.1358004, "high": 0.1372385, "low": 0.1358004, "close": 0.1368372, "volume": 199380.0, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 0.1367388, "high": 0.1368009, "low": 0.136311, "close": 0.1366406, "volume": 131442.0, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 0.136945, "high": 0.1381822, "low": 0.136945, "close": 0.1380621, "volume": 173835.0, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 0.1375164, "high": 0.1376731, "low": 0.1369737, "close": 0.137668, "volume": 39031.0, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 0.1374628, "high": 0.1374628, "low": 0.137234, "close": 0.1372744, "volume": 13113.0, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 0.1374017, "high": 0.1385165, "low": 0.1374017, "close": 0.1382499, "volume": 82168.0, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 0.1382199, "high": 0.1385714, "low": 0.1378869, "close": 0.1382205, "volume": 193959.0, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 0.1380128, "high": 0.1387904, "low": 0.1380128, "close": 0.1380839, "volume": 982987.0, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 0.1381678, "high": 0.1394811, "low": 0.1381354, "close": 0.1392329, "volume": 220545.0, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 0.1392272, "high": 0.1407067, "low": 0.1392272, "close": 0.1403731, "volume": 1278422.0, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 0.1405121, "high": 0.1410871, "low": 0.140132, "close": 0.14018, "volume": 181845.0, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 0.1403264, "high": 0.1406891, "low": 0.1401875, "close": 0.1405775, "volume": 155837.0, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 0.140621, "high": 0.1407761, "low": 0.1399478, "close": 0.1406528, "volume": 122870.0, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 0.14061, "high": 0.1407285, "low": 0.1397286, "close": 0.1402066, "volume": 83307.0, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 0.1400878, "high": 0.1401069, "low": 0.1394232, "close": 0.139493, "volume": 68457.0, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 0.1394258, "high": 0.1397372, "low": 0.1394258, "close": 0.1396348, "volume": 6145.0, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 0.1398963, "high": 0.1398963, "low": 0.1378257, "close": 0.1379349, "volume": 258871.0, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 0.1378927, "high": 0.1397597, "low": 0.1378927, "close": 0.1393333, "volume": 200129.0, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 0.1394811, "high": 0.143, "low": 0.1394811, "close": 0.1417879, "volume": 1207440.0, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 0.1422631, "high": 0.1444622, "low": 0.142258, "close": 0.1435717, "volume": 966318.0, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 0.1435016, "high": 0.1439629, "low": 0.1432502, "close": 0.1437127, "volume": 288417.0, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 0.1438274, "high": 0.1438274, "low": 0.1428107, "close": 0.1431124, "volume": 92490.0, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 0.1429476, "high": 0.1438681, "low": 0.1429463, "close": 0.143635, "volume": 78048.0, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 0.143635, "high": 0.1439296, "low": 0.1430292, "close": 0.1438421, "volume": 102202.0, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 0.1436909, "high": 0.1458847, "low": 0.1435648, "close": 0.1456055, "volume": 499705.0, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 0.1455793, "high": 0.1456549, "low": 0.1445995, "close": 0.1456549, "volume": 443295.0, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 0.1456249, "high": 0.148, "low": 0.1454809, "close": 0.1478174, "volume": 629387.0, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 0.1473798, "high": 0.1497553, "low": 0.1466573, "close": 0.1475422, "volume": 368583.0, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 0.1475422, "high": 0.1476, "low": 0.146704, "close": 0.1471951, "volume": 205562.0, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 0.1472749, "high": 0.1475642, "low": 0.1468, "close": 0.1475, "volume": 73834.0, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 0.1474229, "high": 0.1478947, "low": 0.147018, "close": 0.1478947, "volume": 53347.0, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 0.1477691, "high": 0.1488828, "low": 0.1477691, "close": 0.1483363, "volume": 181332.0, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 0.1483363, "high": 0.1504062, "low": 0.1483363, "close": 0.1498906, "volume": 170314.0, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 0.150129, "high": 0.1503793, "low": 0.1488677, "close": 0.1488677, "volume": 125876.0, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 0.1487959, "high": 0.1487959, "low": 0.147866, "close": 0.1482602, "volume": 114357.0, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 0.148395, "high": 0.14921, "low": 0.1481392, "close": 0.1487, "volume": 107618.0, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 0.1492043, "high": 0.1496218, "low": 0.1478479, "close": 0.1488828, "volume": 137360.0, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 0.1490587, "high": 0.1497439, "low": 0.1488226, "close": 0.1496069, "volume": 435020.0, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 0.1495181, "high": 0.1498041, "low": 0.1485657, "close": 0.1492578, "volume": 200414.0, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 0.1488168, "high": 0.1493328, "low": 0.1484804, "close": 0.1489353, "volume": 44385.0, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 0.1489915, "high": 0.1494094, "low": 0.148907, "close": 0.1492109, "volume": 202515.0, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 0.1489364, "high": 0.1498334, "low": 0.1487919, "close": 0.1487919, "volume": 42022.0, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 0.1487628, "high": 0.1505787, "low": 0.1474338, "close": 0.1489031, "volume": 767753.0, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 0.1489055, "high": 0.1490506, "low": 0.1461491, "close": 0.1461491, "volume": 308085.0, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 0.1465591, "high": 0.147475, "low": 0.1447683, "close": 0.147475, "volume": 449485.0, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 0.1472867, "high": 0.1482051, "low": 0.1472643, "close": 0.1476456, "volume": 80210.0, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 0.1477901, "high": 0.1477901, "low": 0.1468607, "close": 0.1473913, "volume": 53052.0, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 0.1472756, "high": 0.1474702, "low": 0.1467199, "close": 0.1474702, "volume": 32248.0, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 0.1477469, "high": 0.1480107, "low": 0.1475027, "close": 0.1478056, "volume": 3157.0, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 0.1478612, "high": 0.1481104, "low": 0.147427, "close": 0.1476392, "volume": 124327.0, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 0.1475874, "high": 0.1478477, "low": 0.1467566, "close": 0.1468484, "volume": 176836.0, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 0.146848, "high": 0.1473022, "low": 0.1463908, "close": 0.1467165, "volume": 86067.0, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 0.1475599, "high": 0.1491775, "low": 0.1475599, "close": 0.1488661, "volume": 146543.0, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 0.1489906, "high": 0.1492208, "low": 0.1478261, "close": 0.1478261, "volume": 46622.0, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 0.1479698, "high": 0.1482259, "low": 0.1478318, "close": 0.148, "volume": 73706.0, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 0.1478853, "high": 0.1479053, "low": 0.146704, "close": 0.1475482, "volume": 47466.0, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 0.1476, "high": 0.1480425, "low": 0.1475482, "close": 0.1479362, "volume": 13939.0, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 0.1479616, "high": 0.1479616, "low": 0.1468235, "close": 0.1468235, "volume": 67945.0, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 0.1471268, "high": 0.1481941, "low": 0.1468823, "close": 0.1480318, "volume": 35137.0, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 0.1478875, "high": 0.1481614, "low": 0.147473, "close": 0.1481614, "volume": 28028.0, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 0.1475482, "high": 0.1477359, "low": 0.1475055, "close": 0.1475055, "volume": 48551.0, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 0.147787, "high": 0.1477985, "low": 0.1470902, "close": 0.1470902, "volume": 13483.0, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 0.1472595, "high": 0.1472728, "low": 0.1467956, "close": 0.1468849, "volume": 25935.0, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 0.1473527, "high": 0.1475375, "low": 0.1459778, "close": 0.1471052, "volume": 393044.0, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 0.1471543, "high": 0.1476199, "low": 0.1467402, "close": 0.147471, "volume": 95813.0, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 0.1477011, "high": 0.1487793, "low": 0.1453886, "close": 0.1457518, "volume": 242815.0, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 0.1455221, "high": 0.1464398, "low": 0.1445741, "close": 0.1462426, "volume": 191829.0, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 0.1463077, "high": 0.1471052, "low": 0.1458477, "close": 0.1466137, "volume": 40512.0, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 0.1470225, "high": 0.1473825, "low": 0.1468398, "close": 0.1468467, "volume": 11651.0, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 0.1472381, "high": 0.1475792, "low": 0.146358, "close": 0.1467112, "volume": 95626.0, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 0.1468404, "high": 0.1536686, "low": 0.1468404, "close": 0.1504066, "volume": 1814518.0, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 0.1504061, "high": 0.1558269, "low": 0.1488764, "close": 0.1511834, "volume": 5707744.0, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 0.1512201, "high": 0.1528707, "low": 0.1501797, "close": 0.1525184, "volume": 875219.0, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 0.152615, "high": 0.1528366, "low": 0.151136, "close": 0.1514051, "volume": 292093.0, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 0.1512609, "high": 0.1546498, "low": 0.1511648, "close": 0.1538999, "volume": 343160.0, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 0.1541181, "high": 0.15735, "low": 0.1514505, "close": 0.155837, "volume": 1033650.0, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 0.1560189, "high": 0.157, "low": 0.1545589, "close": 0.1559704, "volume": 684384.0, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 0.1559647, "high": 0.1605232, "low": 0.1559647, "close": 0.1588774, "volume": 3234486.0, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 0.1588617, "high": 0.1608666, "low": 0.1588339, "close": 0.1593788, "volume": 500787.0, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 0.1596996, "high": 0.1596996, "low": 0.1575082, "close": 0.1579953, "volume": 956206.0, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 0.1579745, "high": 0.1583881, "low": 0.1568443, "close": 0.1579039, "volume": 247213.0, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 0.1575991, "high": 0.1579241, "low": 0.1566032, "close": 0.1572995, "volume": 98949.0, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 0.157104, "high": 0.1576961, "low": 0.156176, "close": 0.1569947, "volume": 208881.0, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 0.1569422, "high": 0.1570092, "low": 0.1555841, "close": 0.156873, "volume": 333008.0, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 0.1565699, "high": 0.1576559, "low": 0.1547816, "close": 0.1562521, "volume": 264891.0, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 0.1564207, "high": 0.1568142, "low": 0.1558925, "close": 0.1563664, "volume": 56547.0, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 0.1563664, "high": 0.1574468, "low": 0.1561739, "close": 0.1573407, "volume": 201628.0, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 0.1571136, "high": 0.1576351, "low": 0.1559608, "close": 0.1569316, "volume": 862110.0, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 0.1569316, "high": 0.1584615, "low": 0.1569316, "close": 0.1579967, "volume": 318907.0, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 0.1578754, "high": 0.1589844, "low": 0.1571129, "close": 0.1582609, "volume": 554752.0, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 0.1582153, "high": 0.161846, "low": 0.1581446, "close": 0.160815, "volume": 2226120.0, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 0.1611588, "high": 0.1659039, "low": 0.1603963, "close": 0.1627397, "volume": 3366611.0, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 0.1630186, "high": 0.1678, "low": 0.1615862, "close": 0.1667772, "volume": 3649376.0, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 0.1667176, "high": 0.1677137, "low": 0.1632982, "close": 0.1648721, "volume": 1653238.0, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 0.1650636, "high": 0.1692764, "low": 0.164352, "close": 0.1674284, "volume": 784290.0, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 0.1677563, "high": 0.1730559, "low": 0.1664665, "close": 0.1675908, "volume": 2231363.0, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 0.167794, "high": 0.1694072, "low": 0.1665973, "close": 0.1682447, "volume": 1045137.0, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 0.1683704, "high": 0.1689, "low": 0.1669905, "close": 0.1669905, "volume": 448561.0, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 0.1672627, "high": 0.1684382, "low": 0.1650388, "close": 0.165073, "volume": 347546.0, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 0.1653511, "high": 0.1655412, "low": 0.1606906, "close": 0.1644412, "volume": 1511581.0, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 0.1639349, "high": 0.1652, "low": 0.1638591, "close": 0.1649, "volume": 627691.0, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 0.1648395, "high": 0.1666572, "low": 0.1634999, "close": 0.1665492, "volume": 1083783.0, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 0.1664695, "high": 0.1664695, "low": 0.1642687, "close": 0.164995, "volume": 710119.0, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 0.164995, "high": 0.1671773, "low": 0.1643674, "close": 0.1667369, "volume": 356867.0, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 0.1665202, "high": 0.1681959, "low": 0.1659009, "close": 0.1676142, "volume": 742831.0, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 0.1677333, "high": 0.1697753, "low": 0.1643674, "close": 0.1660782, "volume": 821416.0, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 0.1662862, "high": 0.1662862, "low": 0.1646769, "close": 0.1649917, "volume": 98400.0, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 0.1653177, "high": 0.1685079, "low": 0.1596782, "close": 0.1610374, "volume": 1918255.0, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 0.1606753, "high": 0.1618877, "low": 0.1573413, "close": 0.1589133, "volume": 651651.0, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 0.1592732, "high": 0.1596428, "low": 0.1578144, "close": 0.1594397, "volume": 262404.0, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 0.1594474, "high": 0.1605709, "low": 0.1585239, "close": 0.1596342, "volume": 385283.0, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 0.1593372, "high": 0.1593372, "low": 0.1555809, "close": 0.1568922, "volume": 466690.0, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 0.1570365, "high": 0.1574132, "low": 0.1552543, "close": 0.1569147, "volume": 801355.0, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 0.1571695, "high": 0.1579114, "low": 0.1564797, "close": 0.1564797, "volume": 54215.0, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 0.1564285, "high": 0.1564285, "low": 0.1530032, "close": 0.1553571, "volume": 481821.0, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 0.1551801, "high": 0.1557402, "low": 0.153175, "close": 0.1537864, "volume": 267712.0, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 0.1538461, "high": 0.1548642, "low": 0.1532818, "close": 0.1547673, "volume": 414172.0, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 0.1546451, "high": 0.1564409, "low": 0.154623, "close": 0.154623, "volume": 288355.0, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 0.1552842, "high": 0.155616, "low": 0.1534226, "close": 0.1551549, "volume": 161592.0, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 0.1551921, "high": 0.1580529, "low": 0.1551921, "close": 0.1577665, "volume": 306177.0, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 0.1577828, "high": 0.1582524, "low": 0.1568946, "close": 0.1579297, "volume": 197980.0, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 0.1581006, "high": 0.1582524, "low": 0.1571377, "close": 0.1582524, "volume": 18431.0, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 0.1583589, "high": 0.159355, "low": 0.1580404, "close": 0.1580404, "volume": 143031.0, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 0.1579382, "high": 0.1601503, "low": 0.1573598, "close": 0.1582124, "volume": 380012.0, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 0.158013, "high": 0.158013, "low": 0.1561248, "close": 0.156216, "volume": 251548.0, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 0.1562702, "high": 0.1567136, "low": 0.154209, "close": 0.1562921, "volume": 448449.0, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 0.1560367, "high": 0.1564785, "low": 0.1557237, "close": 0.1557644, "volume": 204739.0, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 0.1557488, "high": 0.1568142, "low": 0.1557324, "close": 0.1566435, "volume": 46437.0, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 0.1566185, "high": 0.1566185, "low": 0.1542747, "close": 0.1560349, "volume": 221629.0, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 0.1558493, "high": 0.1585714, "low": 0.1558493, "close": 0.1573413, "volume": 396384.0, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 0.1574652, "high": 0.1574652, "low": 0.1563601, "close": 0.1572414, "volume": 147676.0, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 0.1571452, "high": 0.1575359, "low": 0.1552584, "close": 0.1563452, "volume": 172384.0, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 0.1563514, "high": 0.1567162, "low": 0.1555862, "close": 0.155943, "volume": 107270.0, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 0.155951, "high": 0.1571295, "low": 0.155951, "close": 0.1571295, "volume": 128127.0, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 0.1568854, "high": 0.1580529, "low": 0.1568854, "close": 0.157596, "volume": 58889.0, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 0.1578085, "high": 0.1601503, "low": 0.1573586, "close": 0.1589686, "volume": 307906.0, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 0.1593912, "high": 0.1606381, "low": 0.1579071, "close": 0.1582158, "volume": 667907.0, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 0.1581858, "high": 0.1612823, "low": 0.1572777, "close": 0.1612823, "volume": 607366.0, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 0.1614013, "high": 0.1623588, "low": 0.1585714, "close": 0.1590671, "volume": 717622.0, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 0.1587047, "high": 0.160044, "low": 0.1584, "close": 0.1591929, "volume": 184546.0, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 0.1591283, "high": 0.1598755, "low": 0.1589668, "close": 0.1591159, "volume": 609041.0, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 0.1591399, "high": 0.1592956, "low": 0.1585239, "close": 0.1589998, "volume": 60129.0, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 0.1593443, "high": 0.1608694, "low": 0.1593295, "close": 0.159494, "volume": 392539.0, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 0.1594734, "high": 0.160734, "low": 0.1593835, "close": 0.1600106, "volume": 340722.0, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 0.1600985, "high": 0.160207, "low": 0.1587522, "close": 0.1587522, "volume": 313440.0, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 0.1590577, "high": 0.1596428, "low": 0.1585477, "close": 0.1596428, "volume": 55962.0, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 0.1597408, "high": 0.1598389, "low": 0.1587279, "close": 0.159224, "volume": 125071.0, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 0.1594255, "high": 0.159459, "low": 0.1582449, "close": 0.1593485, "volume": 84909.0, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 0.1591178, "high": 0.1605386, "low": 0.1589623, "close": 0.1603941, "volume": 1286473.0, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 0.1604455, "high": 0.1604455, "low": 0.1567504, "close": 0.1567504, "volume": 205359.0, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 0.1574258, "high": 0.1576925, "low": 0.1563269, "close": 0.1575068, "volume": 83016.0, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 0.1574774, "high": 0.1579114, "low": 0.1569951, "close": 0.1574585, "volume": 78470.0, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 0.1576925, "high": 0.1577515, "low": 0.1573524, "close": 0.1576533, "volume": 27154.0, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 0.1576291, "high": 0.1579831, "low": 0.157285, "close": 0.157532, "volume": 35153.0, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 0.1573281, "high": 0.157477, "low": 0.1560314, "close": 0.1572302, "volume": 512038.0, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 0.1571653, "high": 0.157823, "low": 0.1570645, "close": 0.157823, "volume": 23722.0, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 0.1579058, "high": 0.1585714, "low": 0.1575619, "close": 0.1584569, "volume": 106375.0, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 0.1585332, "high": 0.1595706, "low": 0.1585332, "close": 0.1588708, "volume": 89986.0, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 0.1591923, "high": 0.1604322, "low": 0.1588266, "close": 0.1593329, "volume": 107670.0, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 0.15932, "high": 0.1595773, "low": 0.1577347, "close": 0.1587086, "volume": 146587.0, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 0.1584385, "high": 0.1592618, "low": 0.1518666, "close": 0.1530191, "volume": 752946.0, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 0.1527879, "high": 0.1546655, "low": 0.1500001, "close": 0.1546655, "volume": 604171.0, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 0.1547999, "high": 0.1577763, "low": 0.1541852, "close": 0.1557614, "volume": 908789.0, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 0.1560189, "high": 0.1574468, "low": 0.1556441, "close": 0.1570576, "volume": 467523.0, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 0.1569256, "high": 0.1580529, "low": 0.1561938, "close": 0.1570078, "volume": 300914.0, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 0.1567721, "high": 0.1568411, "low": 0.1547392, "close": 0.1551088, "volume": 1072172.0, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 0.1549443, "high": 0.155226, "low": 0.153581, "close": 0.1539384, "volume": 1179294.0, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 0.1535889, "high": 0.15443, "low": 0.1521581, "close": 0.1530262, "volume": 101272.0, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 0.1532273, "high": 0.1535968, "low": 0.1527169, "close": 0.1527739, "volume": 289340.0, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 0.1534432, "high": 0.1538362, "low": 0.152913, "close": 0.152913, "volume": 118480.0, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 0.1532218, "high": 0.1534799, "low": 0.1509837, "close": 0.1514878, "volume": 252965.0, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 0.151064, "high": 0.1515832, "low": 0.1487591, "close": 0.1506925, "volume": 595773.0, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 0.1501533, "high": 0.152213, "low": 0.1501533, "close": 0.1512107, "volume": 672491.0, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 0.1510346, "high": 0.1521428, "low": 0.1503861, "close": 0.1518913, "volume": 123289.0, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 0.1520882, "high": 0.1522343, "low": 0.1516076, "close": 0.1522343, "volume": 695812.0, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 0.1521792, "high": 0.152681, "low": 0.1515542, "close": 0.1519638, "volume": 153956.0, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 0.1515891, "high": 0.1515891, "low": 0.1508056, "close": 0.1508056, "volume": 105755.0, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 0.1507963, "high": 0.1522597, "low": 0.1507692, "close": 0.1520948, "volume": 98780.0, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 0.1518757, "high": 0.1525184, "low": 0.1518002, "close": 0.1523982, "volume": 27462.0, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 0.1524019, "high": 0.1530167, "low": 0.1511997, "close": 0.1511997, "volume": 122706.0, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 0.1512072, "high": 0.1532142, "low": 0.1507963, "close": 0.1527774, "volume": 136596.0, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 0.1523833, "high": 0.153033, "low": 0.1520164, "close": 0.153033, "volume": 42058.0, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 0.1527128, "high": 0.1528289, "low": 0.15218, "close": 0.15218, "volume": 24440.0, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 0.1519531, "high": 0.1534796, "low": 0.1518894, "close": 0.1523779, "volume": 204725.0, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 0.1528757, "high": 0.1538131, "low": 0.1528135, "close": 0.1536953, "volume": 85008.0, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 0.1538974, "high": 0.1542387, "low": 0.1521428, "close": 0.1525192, "volume": 832851.0, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 0.1525254, "high": 0.1531332, "low": 0.1520688, "close": 0.1524747, "volume": 40675.0, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 0.1526786, "high": 0.15297, "low": 0.1514102, "close": 0.1522393, "volume": 214217.0, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 0.1522031, "high": 0.1525184, "low": 0.1514657, "close": 0.1516224, "volume": 360102.0, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 0.1517787, "high": 0.152049, "low": 0.1482175, "close": 0.1488344, "volume": 540573.0, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 0.1482051, "high": 0.1486267, "low": 0.1455654, "close": 0.147547, "volume": 493772.0, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 0.1471463, "high": 0.1474232, "low": 0.144285, "close": 0.1447973, "volume": 702526.0, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 0.1447973, "high": 0.146845, "low": 0.1447973, "close": 0.1464064, "volume": 171827.0, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 0.1466419, "high": 0.1466419, "low": 0.1421529, "close": 0.1429883, "volume": 418737.0, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 0.142924, "high": 0.1451922, "low": 0.1425388, "close": 0.1446697, "volume": 168100.0, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 0.1446861, "high": 0.1447213, "low": 0.1436263, "close": 0.1446226, "volume": 109461.0, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 0.1446226, "high": 0.1456963, "low": 0.1446226, "close": 0.1456963, "volume": 16169.0, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 0.1457036, "high": 0.1462028, "low": 0.1455945, "close": 0.1457711, "volume": 821329.0, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 0.1457225, "high": 0.1457472, "low": 0.1445849, "close": 0.1451959, "volume": 606322.0, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 0.145, "high": 0.1455969, "low": 0.145, "close": 0.1452498, "volume": 42458.0, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 0.145221, "high": 0.1454614, "low": 0.1445849, "close": 0.1445849, "volume": 47517.0, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 0.1445954, "high": 0.1445954, "low": 0.1405599, "close": 0.143079, "volume": 481392.0, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 0.1430177, "high": 0.1436436, "low": 0.1422327, "close": 0.1432903, "volume": 104063.0, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 0.1433973, "high": 0.1439445, "low": 0.1433805, "close": 0.1436231, "volume": 64491.0, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 0.1436956, "high": 0.1436956, "low": 0.1428322, "close": 0.1435043, "volume": 42202.0, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 0.1435969, "high": 0.1435969, "low": 0.1415901, "close": 0.1418109, "volume": 64820.0, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 0.1425741, "high": 0.1431, "low": 0.1409081, "close": 0.1431, "volume": 288482.0, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 0.1432212, "high": 0.1432283, "low": 0.1416451, "close": 0.1420895, "volume": 44978.0, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 0.1418051, "high": 0.1426692, "low": 0.1417485, "close": 0.1419652, "volume": 80419.0, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 0.1423, "high": 0.1427159, "low": 0.1409782, "close": 0.1427159, "volume": 702770.0, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 0.1426991, "high": 0.1435925, "low": 0.1412895, "close": 0.1433117, "volume": 866547.0, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 0.1433234, "high": 0.1455969, "low": 0.1425388, "close": 0.1451131, "volume": 232514.0, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 0.1450789, "high": 0.1464398, "low": 0.1450789, "close": 0.1460862, "volume": 193030.0, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 0.1461359, "high": 0.1474155, "low": 0.1455219, "close": 0.1456904, "volume": 297238.0, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 0.1454153, "high": 0.1454153, "low": 0.1443517, "close": 0.1444872, "volume": 33801.0, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 0.1442857, "high": 0.1452417, "low": 0.1440763, "close": 0.144939, "volume": 68021.0, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 0.1449346, "high": 0.145, "low": 0.1416956, "close": 0.1424684, "volume": 147737.0, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 0.1426874, "high": 0.1441657, "low": 0.1426874, "close": 0.143882, "volume": 99097.0, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 0.1442529, "high": 0.1444694, "low": 0.1434767, "close": 0.1441968, "volume": 79217.0, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 0.1440993, "high": 0.145439, "low": 0.1436575, "close": 0.1448583, "volume": 97780.0, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 0.1446661, "high": 0.1451906, "low": 0.1445111, "close": 0.1445111, "volume": 99966.0, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 0.1444281, "high": 0.1445393, "low": 0.143868, "close": 0.1442568, "volume": 35657.0, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 0.1441326, "high": 0.144781, "low": 0.1441326, "close": 0.1444518, "volume": 6749.0, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 0.1442953, "high": 0.1447602, "low": 0.1438562, "close": 0.1439179, "volume": 16901.0, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 0.1441179, "high": 0.1445576, "low": 0.1440775, "close": 0.1445576, "volume": 7337.0, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 0.1445824, "high": 0.1456778, "low": 0.144331, "close": 0.145601, "volume": 79640.0, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 0.1454609, "high": 0.1458541, "low": 0.145309, "close": 0.1455285, "volume": 151614.0, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 0.1450337, "high": 0.1457211, "low": 0.1450337, "close": 0.1455734, "volume": 4549.0, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 0.1451958, "high": 0.1453298, "low": 0.1450574, "close": 0.1450799, "volume": 84333.0, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 0.1456363, "high": 0.1508127, "low": 0.145584, "close": 0.1499769, "volume": 1555705.0, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 0.1504223, "high": 0.1559512, "low": 0.1503111, "close": 0.1516287, "volume": 3483709.0, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 0.1517012, "high": 0.1542421, "low": 0.1505622, "close": 0.1524781, "volume": 1917988.0, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 0.1520513, "high": 0.1578425, "low": 0.1517012, "close": 0.156871, "volume": 1445764.0, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 0.1566083, "high": 0.1566083, "low": 0.1530627, "close": 0.1548242, "volume": 1111209.0, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 0.1546951, "high": 0.1560189, "low": 0.153679, "close": 0.1537633, "volume": 672354.0, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 0.1538353, "high": 0.1553189, "low": 0.1515542, "close": 0.1536924, "volume": 1870587.0, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 0.1537924, "high": 0.1565295, "low": 0.1517918, "close": 0.1561164, "volume": 3285269.0, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 0.1560383, "high": 0.156301, "low": 0.1506132, "close": 0.1512192, "volume": 10712201.0, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 0.1511584, "high": 0.1533857, "low": 0.1507692, "close": 0.1525462, "volume": 2216895.0, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 0.1527209, "high": 0.1548992, "low": 0.1520688, "close": 0.1548992, "volume": 998170.0, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 0.1549244, "high": 0.1553571, "low": 0.1529245, "close": 0.1540349, "volume": 761209.0, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 0.1541519, "high": 0.1558192, "low": 0.1537877, "close": 0.1537877, "volume": 712414.0, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 0.1537308, "high": 0.1548992, "low": 0.1471101, "close": 0.1481262, "volume": 4650346.0, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 0.1481342, "high": 0.1505787, "low": 0.1466534, "close": 0.1487393, "volume": 2461277.0, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 0.148966, "high": 0.1495762, "low": 0.144103, "close": 0.1452988, "volume": 1027001.0, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 0.1452934, "high": 0.1467308, "low": 0.1436112, "close": 0.1444802, "volume": 1144114.0, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 0.1443168, "high": 0.1458541, "low": 0.1434652, "close": 0.1450484, "volume": 644123.0, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 0.1451015, "high": 0.1455406, "low": 0.1441231, "close": 0.145336, "volume": 390503.0, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 0.1452573, "high": 0.1454586, "low": 0.1441231, "close": 0.1441231, "volume": 205038.0, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 0.1441112, "high": 0.1467577, "low": 0.1438795, "close": 0.1462147, "volume": 980232.0, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 0.1462539, "high": 0.1462539, "low": 0.1444906, "close": 0.1458541, "volume": 397437.0, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 0.1458216, "high": 0.14633, "low": 0.144183, "close": 0.144183, "volume": 121080.0, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 0.1441231, "high": 0.1446642, "low": 0.1428709, "close": 0.1444777, "volume": 250201.0, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 0.1439061, "high": 0.1450848, "low": 0.1436586, "close": 0.1449544, "volume": 197516.0, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 0.1449045, "high": 0.1452345, "low": 0.1440192, "close": 0.1443746, "volume": 127031.0, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 0.1442744, "high": 0.1459627, "low": 0.1435197, "close": 0.145946, "volume": 353583.0, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 0.145993, "high": 0.1474512, "low": 0.1459134, "close": 0.146359, "volume": 326249.0, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 0.1465325, "high": 0.1474512, "low": 0.1458243, "close": 0.1465479, "volume": 231497.0, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 0.1464132, "high": 0.1464132, "low": 0.1452955, "close": 0.146147, "volume": 47273.0, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 0.1462081, "high": 0.1472058, "low": 0.1462081, "close": 0.1465809, "volume": 97754.0, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 0.1465954, "high": 0.1470154, "low": 0.1458243, "close": 0.1465, "volume": 234028.0, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 0.1462586, "high": 0.1464888, "low": 0.1445362, "close": 0.1446576, "volume": 83209.0, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 0.1446183, "high": 0.1449653, "low": 0.1430769, "close": 0.144185, "volume": 699466.0, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 0.1439024, "high": 0.1451922, "low": 0.1439024, "close": 0.1449386, "volume": 52513.0, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 0.144866, "high": 0.1453243, "low": 0.1444208, "close": 0.1452878, "volume": 98201.0, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 0.1453623, "high": 0.14658, "low": 0.145335, "close": 0.1455219, "volume": 447744.0, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 0.1463992, "high": 0.1463992, "low": 0.1456697, "close": 0.145877, "volume": 61742.0, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 0.145488, "high": 0.1454885, "low": 0.1448045, "close": 0.1451195, "volume": 214662.0, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 0.1451195, "high": 0.1493685, "low": 0.1451195, "close": 0.1483963, "volume": 577566.0, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 0.1490845, "high": 0.1492607, "low": 0.1483477, "close": 0.1489151, "volume": 336781.0, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 0.1489232, "high": 0.1489232, "low": 0.1482175, "close": 0.1483216, "volume": 85628.0, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 0.1482841, "high": 0.1483497, "low": 0.1473804, "close": 0.147771, "volume": 57887.0, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 0.1478562, "high": 0.1481653, "low": 0.1472621, "close": 0.1480324, "volume": 17244.0, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 0.1481322, "high": 0.1484584, "low": 0.1479924, "close": 0.1482042, "volume": 101909.0, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 0.1483182, "high": 0.1495197, "low": 0.1482825, "close": 0.1490793, "volume": 48729.0, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 0.1492014, "high": 0.1505925, "low": 0.1490543, "close": 0.1495, "volume": 348786.0, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 0.1500863, "high": 0.1508878, "low": 0.1493732, "close": 0.150683, "volume": 303892.0, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 0.1503155, "high": 0.1512807, "low": 0.1503155, "close": 0.1508508, "volume": 98383.0, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 0.1508508, "high": 0.15092, "low": 0.149231, "close": 0.1501436, "volume": 232315.0, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 0.150034, "high": 0.1502736, "low": 0.149044, "close": 0.14987, "volume": 336946.0, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 0.149831, "high": 0.1502438, "low": 0.1490705, "close": 0.1496056, "volume": 173140.0, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 0.1498138, "high": 0.1506142, "low": 0.1498138, "close": 0.1498275, "volume": 105223.0, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 0.1497782, "high": 0.1497782, "low": 0.1485818, "close": 0.1493203, "volume": 96200.0, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 0.1493201, "high": 0.1505787, "low": 0.1492513, "close": 0.1505282, "volume": 105266.0, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 0.1505289, "high": 0.1515293, "low": 0.1489693, "close": 0.1493833, "volume": 184648.0, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 0.1493851, "high": 0.15031, "low": 0.1488695, "close": 0.1496265, "volume": 69463.0, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 0.1495815, "high": 0.1500423, "low": 0.1491995, "close": 0.1492756, "volume": 125268.0, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 0.1494401, "high": 0.1499097, "low": 0.1494401, "close": 0.1496825, "volume": 114919.0, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 0.1496269, "high": 0.1497012, "low": 0.1492566, "close": 0.1494069, "volume": 40333.0, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 0.1495231, "high": 0.1510393, "low": 0.1486301, "close": 0.1500915, "volume": 842584.0, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 0.15022, "high": 0.1523979, "low": 0.15022, "close": 0.151669, "volume": 252070.0, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 0.1515059, "high": 0.1515059, "low": 0.1502541, "close": 0.1505501, "volume": 161716.0, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 0.1501617, "high": 0.150411, "low": 0.1496619, "close": 0.1503429, "volume": 288968.0, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 0.1503429, "high": 0.150468, "low": 0.1498634, "close": 0.150468, "volume": 363680.0, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 0.1504855, "high": 0.1507603, "low": 0.1499607, "close": 0.1499607, "volume": 38124.0, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 0.1500378, "high": 0.1501471, "low": 0.1478261, "close": 0.1492696, "volume": 522805.0, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 0.1492425, "high": 0.1496346, "low": 0.1491472, "close": 0.1493739, "volume": 24365.0, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 0.1496022, "high": 0.1501, "low": 0.1496022, "close": 0.1497251, "volume": 148205.0, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 0.1497045, "high": 0.15031, "low": 0.1491607, "close": 0.15031, "volume": 103887.0, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 0.1500852, "high": 0.1506768, "low": 0.1496547, "close": 0.1496547, "volume": 36112.0, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 0.1500498, "high": 0.1500498, "low": 0.1492376, "close": 0.1492376, "volume": 49205.0, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 0.1493278, "high": 0.1494878, "low": 0.1482307, "close": 0.1491584, "volume": 169586.0, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 0.1492537, "high": 0.1496218, "low": 0.1489659, "close": 0.1493888, "volume": 266964.0, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 0.1492463, "high": 0.1492504, "low": 0.1484545, "close": 0.1485595, "volume": 333228.0, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 0.1483302, "high": 0.1488454, "low": 0.1462501, "close": 0.1470093, "volume": 426128.0, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 0.1472857, "high": 0.1477692, "low": 0.1462501, "close": 0.1467109, "volume": 94526.0, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 0.1470563, "high": 0.1474454, "low": 0.1468493, "close": 0.1470061, "volume": 184070.0, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 0.1469504, "high": 0.1476652, "low": 0.1463908, "close": 0.1476652, "volume": 118682.0, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 0.1474646, "high": 0.1482051, "low": 0.1472694, "close": 0.1473328, "volume": 61794.0, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 0.1471175, "high": 0.1481198, "low": 0.1470902, "close": 0.1481, "volume": 17078.0, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 0.1480732, "high": 0.1500383, "low": 0.1475936, "close": 0.1500383, "volume": 565429.0, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 0.1499833, "high": 0.15031, "low": 0.1490957, "close": 0.1490957, "volume": 165742.0, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 0.1491594, "high": 0.1493866, "low": 0.1484225, "close": 0.1490794, "volume": 179441.0, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 0.1490794, "high": 0.1493, "low": 0.148998, "close": 0.148998, "volume": 9556.0, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 0.149195, "high": 0.1500613, "low": 0.1486965, "close": 0.1486965, "volume": 157683.0, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 0.1486254, "high": 0.1498334, "low": 0.1486254, "close": 0.1498334, "volume": 37846.0, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 0.1498313, "high": 0.1499929, "low": 0.1492782, "close": 0.1492782, "volume": 38047.0, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 0.1494571, "high": 0.1495966, "low": 0.1488156, "close": 0.1493574, "volume": 111622.0, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 0.1493904, "high": 0.1494692, "low": 0.1478261, "close": 0.1478261, "volume": 258508.0, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 0.1477631, "high": 0.1477844, "low": 0.1463247, "close": 0.1477844, "volume": 240212.0, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 0.1473914, "high": 0.1474735, "low": 0.1469473, "close": 0.146996, "volume": 81333.0, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 0.1473704, "high": 0.1481809, "low": 0.1472743, "close": 0.1481139, "volume": 79451.0, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 0.1481317, "high": 0.1498946, "low": 0.1476973, "close": 0.1492279, "volume": 320168.0, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 0.1492455, "high": 0.1495112, "low": 0.1468607, "close": 0.1485139, "volume": 341333.0, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 0.1485139, "high": 0.1486267, "low": 0.1462275, "close": 0.1474, "volume": 211766.0, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 0.1475599, "high": 0.1476616, "low": 0.1463908, "close": 0.1467717, "volume": 90172.0, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 0.1466583, "high": 0.1473825, "low": 0.1466382, "close": 0.1473825, "volume": 50377.0, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 0.1472825, "high": 0.1478887, "low": 0.1467644, "close": 0.1470999, "volume": 166621.0, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 0.14688, "high": 0.1469135, "low": 0.1440149, "close": 0.1451686, "volume": 865347.0, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 0.1455479, "high": 0.1458916, "low": 0.1431142, "close": 0.1433985, "volume": 207901.0, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 0.1434094, "high": 0.1441657, "low": 0.143, "close": 0.1441657, "volume": 171233.0, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 0.1440715, "high": 0.144875, "low": 0.143549, "close": 0.1441181, "volume": 492770.0, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 0.1441901, "high": 0.1445158, "low": 0.142667, "close": 0.1429655, "volume": 288789.0, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 0.1431096, "high": 0.143286, "low": 0.139211, "close": 0.1414208, "volume": 1276273.0, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 0.1411889, "high": 0.1412436, "low": 0.1400725, "close": 0.1411252, "volume": 273756.0, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 0.1401204, "high": 0.1404864, "low": 0.1396019, "close": 0.1400166, "volume": 50283.0, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 0.1395082, "high": 0.1401683, "low": 0.136951, "close": 0.1401683, "volume": 876415.0, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 0.1397558, "high": 0.1402076, "low": 0.1392009, "close": 0.1399216, "volume": 198137.0, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 0.1401256, "high": 0.1401256, "low": 0.1382232, "close": 0.1382981, "volume": 193121.0, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 0.1382248, "high": 0.1401982, "low": 0.137747, "close": 0.1401982, "volume": 230589.0, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 0.1400177, "high": 0.1413189, "low": 0.1393904, "close": 0.1408225, "volume": 262329.0, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 0.1410673, "high": 0.1412344, "low": 0.1407495, "close": 0.141063, "volume": 27492.0, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 0.1408736, "high": 0.1408736, "low": 0.1404885, "close": 0.140818, "volume": 17860.0, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 0.1410128, "high": 0.1411041, "low": 0.14032, "close": 0.1404321, "volume": 160440.0, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 0.1405065, "high": 0.141162, "low": 0.1403168, "close": 0.1410217, "volume": 167046.0, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 0.1411043, "high": 0.141716, "low": 0.1411043, "close": 0.1416084, "volume": 87463.0, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 0.1416876, "high": 0.1421145, "low": 0.1413213, "close": 0.1414596, "volume": 140735.0, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 0.1417411, "high": 0.142149, "low": 0.1415957, "close": 0.1418617, "volume": 176044.0, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 0.1418923, "high": 0.1419916, "low": 0.1417134, "close": 0.1419916, "volume": 25406.0, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 0.141711, "high": 0.1418863, "low": 0.141079, "close": 0.1418863, "volume": 63965.0, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 0.1412897, "high": 0.1413797, "low": 0.1394232, "close": 0.1397402, "volume": 336333.0, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 0.1398207, "high": 0.1413189, "low": 0.1393182, "close": 0.1406502, "volume": 542411.0, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 0.140869, "high": 0.1409366, "low": 0.1398252, "close": 0.1399145, "volume": 52202.0, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 0.1399, "high": 0.1400079, "low": 0.1368195, "close": 0.1399385, "volume": 560824.0, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 0.1401029, "high": 0.14079, "low": 0.1371432, "close": 0.1378613, "volume": 591262.0, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 0.1376531, "high": 0.1390056, "low": 0.1360158, "close": 0.1374375, "volume": 680653.0, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 0.1383995, "high": 0.1390056, "low": 0.1374375, "close": 0.1380227, "volume": 247384.0, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 0.1379352, "high": 0.1390056, "low": 0.1369737, "close": 0.1390056, "volume": 204359.0, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 0.138983, "high": 0.1393127, "low": 0.1386116, "close": 0.1386116, "volume": 83743.0, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 0.1394053, "high": 0.1395096, "low": 0.1382232, "close": 0.138259, "volume": 13601.0, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 0.138485, "high": 0.1394053, "low": 0.1384363, "close": 0.1387337, "volume": 136520.0, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 0.1383443, "high": 0.1386209, "low": 0.1375518, "close": 0.1383452, "volume": 166090.0, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 0.1386205, "high": 0.1389986, "low": 0.138407, "close": 0.1385352, "volume": 96031.0, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 0.1384959, "high": 0.1397316, "low": 0.1383795, "close": 0.1394705, "volume": 197449.0, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 0.139665, "high": 0.1428831, "low": 0.1394232, "close": 0.1419868, "volume": 1457673.0, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 0.1422608, "high": 0.1422609, "low": 0.1414946, "close": 0.1418681, "volume": 231696.0, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 0.141843, "high": 0.1418921, "low": 0.1406978, "close": 0.141422, "volume": 271154.0, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 0.1413969, "high": 0.1416897, "low": 0.1410808, "close": 0.1414642, "volume": 96163.0, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 0.1413501, "high": 0.1414523, "low": 0.1410809, "close": 0.1410809, "volume": 18521.0, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 0.1413922, "high": 0.1465095, "low": 0.141349, "close": 0.1448324, "volume": 2356313.0, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 0.1449897, "high": 0.1449897, "low": 0.1434166, "close": 0.1437934, "volume": 431555.0, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 0.1438668, "high": 0.1439117, "low": 0.1419926, "close": 0.1424121, "volume": 203134.0, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 0.1422498, "high": 0.1432283, "low": 0.1415251, "close": 0.1428442, "volume": 354267.0, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 0.1427352, "high": 0.1431446, "low": 0.141375, "close": 0.1426221, "volume": 294549.0, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 0.1426692, "high": 0.1429865, "low": 0.1392066, "close": 0.1408182, "volume": 674537.0, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 0.1403366, "high": 0.1414088, "low": 0.1400098, "close": 0.1409825, "volume": 120372.0, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 0.1402118, "high": 0.1424624, "low": 0.139769, "close": 0.1424624, "volume": 114900.0, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 0.1422954, "high": 0.1422954, "low": 0.1408894, "close": 0.1420355, "volume": 76060.0, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 0.1416768, "high": 0.1416768, "low": 0.1409341, "close": 0.1413705, "volume": 94406.0, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 0.1415426, "high": 0.1428238, "low": 0.1403349, "close": 0.1406642, "volume": 398434.0, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 0.1406464, "high": 0.1421258, "low": 0.140327, "close": 0.1421258, "volume": 223815.0, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 0.1420214, "high": 0.1420214, "low": 0.1410654, "close": 0.141181, "volume": 110386.0, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 0.1412736, "high": 0.1412736, "low": 0.1401204, "close": 0.1402563, "volume": 161294.0, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 0.1405365, "high": 0.1408763, "low": 0.1402093, "close": 0.1406748, "volume": 60587.0, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 0.1405238, "high": 0.1405807, "low": 0.1396019, "close": 0.1402, "volume": 133327.0, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 0.140405, "high": 0.1409548, "low": 0.1401099, "close": 0.1406213, "volume": 123546.0, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 0.1407622, "high": 0.1411883, "low": 0.140334, "close": 0.1410031, "volume": 152818.0, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 0.140987, "high": 0.1410072, "low": 0.1394496, "close": 0.1396771, "volume": 105768.0, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 0.1398241, "high": 0.1398241, "low": 0.139129, "close": 0.1397858, "volume": 73868.0, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 0.1397282, "high": 0.1399178, "low": 0.1380394, "close": 0.1382505, "volume": 480967.0, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 0.1381063, "high": 0.1388399, "low": 0.1377567, "close": 0.13877, "volume": 149176.0, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 0.1387543, "high": 0.1390056, "low": 0.1376573, "close": 0.1382771, "volume": 205238.0, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 0.1382341, "high": 0.138802, "low": 0.1370611, "close": 0.137595, "volume": 218635.0, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 0.1376514, "high": 0.1376514, "low": 0.1350693, "close": 0.136584, "volume": 767167.0, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 0.1366565, "high": 0.1371666, "low": 0.135911, "close": 0.1369475, "volume": 376163.0, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 0.1366777, "high": 0.1369468, "low": 0.1353779, "close": 0.1362858, "volume": 335126.0, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 0.1363663, "high": 0.1372475, "low": 0.1357777, "close": 0.1366432, "volume": 135563.0, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 0.137084, "high": 0.1374192, "low": 0.1362132, "close": 0.1362132, "volume": 21963.0, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 0.1364541, "high": 0.1372475, "low": 0.1364541, "close": 0.1372475, "volume": 31577.0, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 0.1373333, "high": 0.1381032, "low": 0.1369225, "close": 0.1369225, "volume": 69231.0, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 0.1370625, "high": 0.1376767, "low": 0.1366666, "close": 0.1373933, "volume": 87737.0, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 0.1365857, "high": 0.1367388, "low": 0.1353846, "close": 0.136408, "volume": 95963.0, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 0.1366073, "high": 0.1374904, "low": 0.1363681, "close": 0.1371023, "volume": 150175.0, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 0.1371459, "high": 0.1377146, "low": 0.13666, "close": 0.1370629, "volume": 189214.0, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 0.137193, "high": 0.1374385, "low": 0.1367752, "close": 0.1370305, "volume": 87782.0, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 0.137, "high": 0.1376259, "low": 0.1369985, "close": 0.1376149, "volume": 42635.0, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 0.1376335, "high": 0.1376335, "low": 0.1373831, "close": 0.1374057, "volume": 2816.0, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 0.1372106, "high": 0.1372106, "low": 0.1368756, "close": 0.1371139, "volume": 65605.0, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 0.1371174, "high": 0.1371174, "low": 0.1359961, "close": 0.1363851, "volume": 138700.0, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 0.1367316, "high": 0.1379487, "low": 0.1365557, "close": 0.1379487, "volume": 146727.0, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 0.1380205, "high": 0.1383995, "low": 0.1365656, "close": 0.1365774, "volume": 353355.0, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 0.1367107, "high": 0.1383417, "low": 0.135911, "close": 0.1383417, "volume": 519624.0, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 0.1380503, "high": 0.1398192, "low": 0.1379186, "close": 0.138808, "volume": 537186.0, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 0.1388526, "high": 0.1395952, "low": 0.1388526, "close": 0.1393685, "volume": 601862.0, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 0.1393909, "high": 0.139921, "low": 0.138808, "close": 0.1390267, "volume": 326127.0, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 0.139092, "high": 0.1403991, "low": 0.1390336, "close": 0.1401671, "volume": 520407.0, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 0.1399756, "high": 0.1403096, "low": 0.1396745, "close": 0.1397186, "volume": 349328.0, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 0.1395965, "high": 0.1398439, "low": 0.1394301, "close": 0.139815, "volume": 122815.0, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 0.1396135, "high": 0.1408728, "low": 0.1394129, "close": 0.1407439, "volume": 677925.0, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 0.1409, "high": 0.1419232, "low": 0.1397286, "close": 0.1397286, "volume": 3607799.0, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 0.1397236, "high": 0.139741, "low": 0.13863, "close": 0.1388177, "volume": 514400.0, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 0.1387926, "high": 0.13919, "low": 0.1372357, "close": 0.1375326, "volume": 618914.0, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 0.1377025, "high": 0.1378814, "low": 0.1340701, "close": 0.1348514, "volume": 952751.0, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 0.1352355, "high": 0.1358878, "low": 0.1341685, "close": 0.1351786, "volume": 1641790.0, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 0.1351252, "high": 0.1355819, "low": 0.1337422, "close": 0.1355111, "volume": 1137467.0, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 0.1353196, "high": 0.1388784, "low": 0.1353196, "close": 0.1376828, "volume": 3594084.0, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 0.1377462, "high": 0.1387904, "low": 0.1375391, "close": 0.1379116, "volume": 1321276.0, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 0.1378102, "high": 0.1378102, "low": 0.1367573, "close": 0.1367573, "volume": 241246.0, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 0.1369416, "high": 0.1375044, "low": 0.1363787, "close": 0.1363947, "volume": 487798.0, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 0.1366263, "high": 0.1367795, "low": 0.1340701, "close": 0.1347746, "volume": 1349763.0, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 0.1346111, "high": 0.1358098, "low": 0.1341685, "close": 0.1355, "volume": 1234327.0, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 0.1356296, "high": 0.1358098, "low": 0.1342731, "close": 0.1349131, "volume": 828756.0, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 0.1350038, "high": 0.13568, "low": 0.1302244, "close": 0.130873, "volume": 1158639.0, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 0.1302256, "high": 0.1320018, "low": 0.1286674, "close": 0.1312637, "volume": 1637543.0, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 0.13104, "high": 0.1311288, "low": 0.127277, "close": 0.1280942, "volume": 2392505.0, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 0.1283294, "high": 0.1298813, "low": 0.1275809, "close": 0.129146, "volume": 1066917.0, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 0.1293734, "high": 0.1299959, "low": 0.128213, "close": 0.1290177, "volume": 648695.0, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 0.1288697, "high": 0.1289583, "low": 0.1282154, "close": 0.1285016, "volume": 155464.0, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 0.1283755, "high": 0.1283755, "low": 0.1238649, "close": 0.1253813, "volume": 2125707.0, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 0.1256867, "high": 0.1266061, "low": 0.1245528, "close": 0.1250966, "volume": 2716675.0, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 0.1253241, "high": 0.1273717, "low": 0.1246949, "close": 0.125696, "volume": 1077902.0, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 0.1257112, "high": 0.1273117, "low": 0.1257112, "close": 0.126958, "volume": 710691.0, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 0.1269694, "high": 0.1275341, "low": 0.1258582, "close": 0.1268221, "volume": 686592.0, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 0.1267677, "high": 0.1285837, "low": 0.1267565, "close": 0.1284021, "volume": 386788.0, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 0.1286253, "high": 0.1286253, "low": 0.1276571, "close": 0.128118, "volume": 669780.0, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 0.1276106, "high": 0.1303309, "low": 0.1275809, "close": 0.1298997, "volume": 781763.0, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 0.129605, "high": 0.1296284, "low": 0.1289343, "close": 0.1293781, "volume": 360440.0, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 0.1289622, "high": 0.1299336, "low": 0.1282781, "close": 0.1294253, "volume": 417295.0, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 0.129113, "high": 0.1306782, "low": 0.1285011, "close": 0.1302892, "volume": 762324.0, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 0.1300705, "high": 0.1313659, "low": 0.1288402, "close": 0.1308689, "volume": 1125334.0, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 0.1306977, "high": 0.1310489, "low": 0.1297276, "close": 0.1298959, "volume": 1239234.0, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 0.1300005, "high": 0.1302718, "low": 0.1286199, "close": 0.1294518, "volume": 910893.0, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 0.1294693, "high": 0.1295416, "low": 0.1282781, "close": 0.1294648, "volume": 485075.0, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 0.129278, "high": 0.1301724, "low": 0.1290742, "close": 0.1293677, "volume": 519858.0, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 0.1295204, "high": 0.1306464, "low": 0.1289843, "close": 0.1305201, "volume": 505307.0, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 0.1306977, "high": 0.1310554, "low": 0.1296744, "close": 0.1299562, "volume": 431917.0, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 0.1304727, "high": 0.1304727, "low": 0.1300947, "close": 0.1304719, "volume": 232111.0, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 0.1305021, "high": 0.1306464, "low": 0.1296713, "close": 0.1298564, "volume": 79329.0, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 0.1300358, "high": 0.1317006, "low": 0.1300358, "close": 0.1311508, "volume": 783159.0, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 0.1312646, "high": 0.1318316, "low": 0.1305515, "close": 0.1314637, "volume": 270244.0, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 0.1312422, "high": 0.1312487, "low": 0.1303875, "close": 0.1309401, "volume": 222803.0, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 0.1307514, "high": 0.1319572, "low": 0.1299868, "close": 0.1306392, "volume": 310878.0, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 0.1305772, "high": 0.1307095, "low": 0.1303286, "close": 0.1303286, "volume": 36732.0, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 0.1304804, "high": 0.1313437, "low": 0.1304804, "close": 0.1310736, "volume": 157619.0, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 0.1313879, "high": 0.1317006, "low": 0.1309499, "close": 0.1313887, "volume": 232626.0, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 0.1315629, "high": 0.1321995, "low": 0.1313729, "close": 0.1315214, "volume": 153416.0, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 0.1317706, "high": 0.1326203, "low": 0.1317706, "close": 0.1324915, "volume": 150785.0, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 0.1321922, "high": 0.1338454, "low": 0.1321922, "close": 0.1333199, "volume": 458164.0, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 0.133743, "high": 0.1346183, "low": 0.1336967, "close": 0.1343464, "volume": 247524.0, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 0.1341043, "high": 0.134722, "low": 0.1340834, "close": 0.1344132, "volume": 142839.0, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 0.1340301, "high": 0.1350647, "low": 0.1336826, "close": 0.1339454, "volume": 431634.0, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 0.1345305, "high": 0.1351364, "low": 0.1342329, "close": 0.1349965, "volume": 298043.0, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 0.1349965, "high": 0.1355219, "low": 0.1341802, "close": 0.134304, "volume": 479595.0, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 0.1342779, "high": 0.1344833, "low": 0.1327464, "close": 0.1328818, "volume": 551065.0, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 0.1328266, "high": 0.1328383, "low": 0.1321765, "close": 0.132292, "volume": 406034.0, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 0.1324093, "high": 0.133295, "low": 0.1312031, "close": 0.1332945, "volume": 430467.0, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 0.1330371, "high": 0.1338733, "low": 0.1308507, "close": 0.1309987, "volume": 349778.0, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 0.1317903, "high": 0.1318888, "low": 0.1307711, "close": 0.1311644, "volume": 425770.0, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 0.1314162, "high": 0.1315758, "low": 0.1294651, "close": 0.1296133, "volume": 212730.0, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 0.1295469, "high": 0.129755, "low": 0.1285011, "close": 0.1294208, "volume": 491435.0, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 0.1293656, "high": 0.1296213, "low": 0.1282653, "close": 0.1282653, "volume": 165716.0, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 0.1287113, "high": 0.1293486, "low": 0.1272262, "close": 0.1293486, "volume": 240290.0, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 0.1292553, "high": 0.1294648, "low": 0.1272656, "close": 0.1275778, "volume": 504936.0, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 0.1272758, "high": 0.1276445, "low": 0.1258013, "close": 0.1261761, "volume": 614455.0, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 0.1264607, "high": 0.1273117, "low": 0.1256915, "close": 0.1272086, "volume": 499732.0, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 0.1272091, "high": 0.1274933, "low": 0.124065, "close": 0.1241488, "volume": 729063.0, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 0.124283, "high": 0.124283, "low": 0.1133901, "close": 0.1155, "volume": 5135023.0, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 0.1160391, "high": 0.117579, "low": 0.1144632, "close": 0.1164159, "volume": 4056827.0, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 0.1161987, "high": 0.1161987, "low": 0.1065457, "close": 0.1117752, "volume": 5241431.0, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 0.1119048, "high": 0.1138778, "low": 0.1103898, "close": 0.111197, "volume": 2991789.0, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 0.1117565, "high": 0.1140693, "low": 0.1088596, "close": 0.1130596, "volume": 3386165.0, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 0.1130736, "high": 0.1148879, "low": 0.1119586, "close": 0.1131069, "volume": 1575947.0, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 0.1122099, "high": 0.1141629, "low": 0.112042, "close": 0.112083, "volume": 436753.0, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 0.1120556, "high": 0.1125451, "low": 0.1098445, "close": 0.1111075, "volume": 856686.0, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 0.1111631, "high": 0.1118777, "low": 0.1093019, "close": 0.1118777, "volume": 658498.0, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 0.1113728, "high": 0.1119379, "low": 0.1103898, "close": 0.1111117, "volume": 721465.0, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 0.1112206, "high": 0.1128571, "low": 0.1103522, "close": 0.112042, "volume": 706728.0, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 0.1123031, "high": 0.1165431, "low": 0.1107126, "close": 0.1161614, "volume": 1422469.0, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 0.1158469, "high": 0.1189511, "low": 0.1146918, "close": 0.11773, "volume": 565637.0, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 0.1177539, "high": 0.1209257, "low": 0.1171484, "close": 0.1187244, "volume": 2136214.0, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 0.118734, "high": 0.118734, "low": 0.1165697, "close": 0.1172767, "volume": 620813.0, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 0.11787, "high": 0.1217443, "low": 0.1174018, "close": 0.1206832, "volume": 1274166.0, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 0.1204934, "high": 0.1232605, "low": 0.1196547, "close": 0.1232605, "volume": 1779195.0, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 0.1231119, "high": 0.1268997, "low": 0.1227702, "close": 0.124062, "volume": 5051818.0, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 0.1240217, "high": 0.1241423, "low": 0.122349, "close": 0.1237316, "volume": 703991.0, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 0.1238352, "high": 0.1245295, "low": 0.1206813, "close": 0.1208911, "volume": 255538.0, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 0.1211022, "high": 0.1240825, "low": 0.1211022, "close": 0.1240825, "volume": 556506.0, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 0.1240887, "high": 0.1248604, "low": 0.1220236, "close": 0.1221567, "volume": 157003.0, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 0.1224909, "high": 0.1247059, "low": 0.1222707, "close": 0.1239117, "volume": 337137.0, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 0.1240301, "high": 0.1247059, "low": 0.1235527, "close": 0.1236779, "volume": 74099.0, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 0.1235196, "high": 0.1238461, "low": 0.1218825, "close": 0.1236519, "volume": 531715.0, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 0.1235126, "high": 0.1237208, "low": 0.1224093, "close": 0.1228893, "volume": 127827.0, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 0.1223941, "high": 0.1227356, "low": 0.1211237, "close": 0.1227221, "volume": 217085.0, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 0.1218825, "high": 0.1233449, "low": 0.1217786, "close": 0.12332, "volume": 426111.0, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 0.1234747, "high": 0.1238461, "low": 0.1223941, "close": 0.1227157, "volume": 136709.0, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 0.1228392, "high": 0.1228392, "low": 0.1212804, "close": 0.1223987, "volume": 191596.0, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 0.1221637, "high": 0.12275, "low": 0.1206055, "close": 0.12275, "volume": 499353.0, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 0.1227218, "high": 0.1229187, "low": 0.1214997, "close": 0.1224867, "volume": 306888.0, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 0.1225001, "high": 0.1239572, "low": 0.1216839, "close": 0.1239037, "volume": 452862.0, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 0.1240232, "high": 0.1256568, "low": 0.1236779, "close": 0.1253199, "volume": 381114.0, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 0.1256522, "high": 0.1276705, "low": 0.1253703, "close": 0.126107, "volume": 810127.0, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 0.1260742, "high": 0.1265371, "low": 0.1243939, "close": 0.1243939, "volume": 791026.0, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 0.1246618, "high": 0.1264371, "low": 0.1233912, "close": 0.1261026, "volume": 469759.0, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 0.1261577, "high": 0.1272709, "low": 0.1255, "close": 0.1265371, "volume": 335102.0, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 0.1265758, "high": 0.1266452, "low": 0.1248274, "close": 0.1248274, "volume": 110985.0, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 0.1250812, "high": 0.1250812, "low": 0.1231514, "close": 0.1241427, "volume": 348449.0, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 0.124247, "high": 0.1246177, "low": 0.1233225, "close": 0.1245812, "volume": 539184.0, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 0.1245354, "high": 0.1258912, "low": 0.1236779, "close": 0.1258161, "volume": 287993.0, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 0.1257594, "high": 0.1261458, "low": 0.1249751, "close": 0.1251827, "volume": 299695.0, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 0.1251497, "high": 0.1280074, "low": 0.1247857, "close": 0.1280074, "volume": 284953.0, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 0.128, "high": 0.1283294, "low": 0.1269465, "close": 0.1277699, "volume": 495237.0, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 0.1271935, "high": 0.1305154, "low": 0.1271935, "close": 0.1291906, "volume": 972500.0, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 0.1289743, "high": 0.1302564, "low": 0.1287058, "close": 0.1295813, "volume": 455418.0, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 0.129755, "high": 0.1299336, "low": 0.1289936, "close": 0.1297484, "volume": 211312.0, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 0.1290304, "high": 0.1290304, "low": 0.1282941, "close": 0.1289775, "volume": 121267.0, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 0.1289559, "high": 0.1297357, "low": 0.1288346, "close": 0.1290354, "volume": 178763.0, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 0.1291626, "high": 0.1291626, "low": 0.1266876, "close": 0.127309, "volume": 94418.0, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 0.1274562, "high": 0.1279461, "low": 0.1274562, "close": 0.1279461, "volume": 30469.0, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 0.1270568, "high": 0.1278643, "low": 0.1263909, "close": 0.1277559, "volume": 64344.0, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 0.1277735, "high": 0.1285332, "low": 0.1259864, "close": 0.1262262, "volume": 201995.0, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 0.1258936, "high": 0.1269002, "low": 0.1256829, "close": 0.1267906, "volume": 19561.0, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 0.1270647, "high": 0.1273117, "low": 0.1268947, "close": 0.1271971, "volume": 99029.0, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 0.1273376, "high": 0.1274806, "low": 0.126086, "close": 0.1265859, "volume": 43144.0, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 0.1266127, "high": 0.1268172, "low": 0.1258582, "close": 0.1268172, "volume": 27122.0, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 0.1270647, "high": 0.1273585, "low": 0.126286, "close": 0.126286, "volume": 160518.0, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 0.1264461, "high": 0.1276603, "low": 0.1261815, "close": 0.1272271, "volume": 44886.0, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 0.1273473, "high": 0.128061, "low": 0.1269465, "close": 0.1269465, "volume": 198468.0, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 0.1268078, "high": 0.12748, "low": 0.1263925, "close": 0.1266759, "volume": 47907.0, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 0.1272379, "high": 0.1277862, "low": 0.1269401, "close": 0.1275981, "volume": 71649.0, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 0.1274531, "high": 0.1275147, "low": 0.1258582, "close": 0.1270647, "volume": 182714.0, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 0.1271928, "high": 0.1276954, "low": 0.1269423, "close": 0.1271767, "volume": 232471.0, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 0.1272595, "high": 0.1278643, "low": 0.1272439, "close": 0.127774, "volume": 39034.0, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 0.1270864, "high": 0.1289743, "low": 0.1269657, "close": 0.1285925, "volume": 1076426.0, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 0.1284668, "high": 0.1284668, "low": 0.1270631, "close": 0.1272555, "volume": 267920.0, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 0.1270568, "high": 0.1276954, "low": 0.1264863, "close": 0.1276954, "volume": 149246.0, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 0.1275786, "high": 0.1282048, "low": 0.1247208, "close": 0.1262527, "volume": 479632.0, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 0.1257131, "high": 0.1257131, "low": 0.1238364, "close": 0.1243022, "volume": 425166.0, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 0.1241419, "high": 0.125191, "low": 0.1238523, "close": 0.125191, "volume": 476431.0, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 0.1251416, "high": 0.1253199, "low": 0.1247807, "close": 0.1247807, "volume": 113483.0, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 0.1246062, "high": 0.1248722, "low": 0.1243208, "close": 0.1244751, "volume": 204109.0, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 0.1247429, "high": 0.1253907, "low": 0.1247429, "close": 0.1247639, "volume": 52338.0, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 0.124867, "high": 0.1258787, "low": 0.124867, "close": 0.1254836, "volume": 108971.0, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 0.1257761, "high": 0.1259495, "low": 0.1254581, "close": 0.1254581, "volume": 46773.0, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 0.12537, "high": 0.1260488, "low": 0.1247432, "close": 0.1249379, "volume": 41078.0, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 0.1255737, "high": 0.1265758, "low": 0.1254137, "close": 0.1254137, "volume": 113778.0, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 0.1262541, "high": 0.1274315, "low": 0.1262541, "close": 0.1266527, "volume": 171368.0, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 0.126968, "high": 0.1274728, "low": 0.1265406, "close": 0.1273676, "volume": 177451.0, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 0.1275022, "high": 0.1283294, "low": 0.1268903, "close": 0.1279993, "volume": 214773.0, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 0.128115, "high": 0.1281212, "low": 0.1239925, "close": 0.1265371, "volume": 528181.0, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 0.1260142, "high": 0.1266804, "low": 0.1251726, "close": 0.1255727, "volume": 51885.0, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 0.1259244, "high": 0.1278381, "low": 0.1259244, "close": 0.1273288, "volume": 212336.0, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 0.1273656, "high": 0.1276954, "low": 0.126286, "close": 0.126286, "volume": 128122.0, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 0.1269761, "high": 0.1272054, "low": 0.1264037, "close": 0.1264282, "volume": 8946.0, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 0.1263568, "high": 0.1264577, "low": 0.1257649, "close": 0.1261396, "volume": 106789.0, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 0.1261223, "high": 0.1261223, "low": 0.1214285, "close": 0.1217593, "volume": 856396.0, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 0.1214894, "high": 0.1242857, "low": 0.1213765, "close": 0.1231627, "volume": 353890.0, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 0.1231598, "high": 0.123279, "low": 0.1211199, "close": 0.1230804, "volume": 402977.0, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 0.1224737, "high": 0.1235321, "low": 0.12247, "close": 0.1228124, "volume": 199941.0, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 0.1227644, "high": 0.1230095, "low": 0.1218825, "close": 0.1229338, "volume": 74094.0, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 0.1230194, "high": 0.123279, "low": 0.1214582, "close": 0.1220231, "volume": 178648.0, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 0.1221331, "high": 0.1242404, "low": 0.1221331, "close": 0.1232262, "volume": 353677.0, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 0.1230956, "high": 0.1232764, "low": 0.1221036, "close": 0.1227457, "volume": 70498.0, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 0.1229583, "high": 0.1234747, "low": 0.1225662, "close": 0.1234476, "volume": 158050.0, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 0.1235321, "high": 0.1236234, "low": 0.1225608, "close": 0.1231049, "volume": 66810.0, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 0.1231915, "high": 0.1234686, "low": 0.1227688, "close": 0.1229669, "volume": 60967.0, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 0.122995, "high": 0.1238461, "low": 0.1216839, "close": 0.1234747, "volume": 163300.0, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 0.1232901, "high": 0.1244143, "low": 0.1232901, "close": 0.1239382, "volume": 153827.0, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 0.1241903, "high": 0.1248604, "low": 0.1232917, "close": 0.1232917, "volume": 574431.0, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 0.1240038, "high": 0.1242727, "low": 0.1232856, "close": 0.1232856, "volume": 120654.0, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 0.1237096, "high": 0.124327, "low": 0.1237096, "close": 0.1240522, "volume": 44281.0, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 0.1242726, "high": 0.1243563, "low": 0.1236315, "close": 0.1240603, "volume": 70718.0, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 0.1238976, "high": 0.1247059, "low": 0.1235546, "close": 0.1237571, "volume": 167700.0, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 0.1236534, "high": 0.1240077, "low": 0.1229785, "close": 0.1239403, "volume": 21828.0, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 0.1236885, "high": 0.1265758, "low": 0.1236885, "close": 0.1265758, "volume": 872050.0, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 0.1266452, "high": 0.1296364, "low": 0.1259809, "close": 0.1289694, "volume": 989945.0, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 0.1290178, "high": 0.1294648, "low": 0.1275148, "close": 0.1280086, "volume": 710980.0, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 0.1281649, "high": 0.1283294, "low": 0.1267975, "close": 0.1282526, "volume": 787189.0, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 0.1284675, "high": 0.1286374, "low": 0.1279142, "close": 0.1281884, "volume": 279887.0, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 0.127921, "high": 0.1284294, "low": 0.1276571, "close": 0.1281799, "volume": 340508.0, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 0.1282973, "high": 0.1293689, "low": 0.1277521, "close": 0.1292026, "volume": 363333.0, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 0.129278, "high": 0.129278, "low": 0.1286963, "close": 0.1289053, "volume": 155334.0, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 0.1293024, "high": 0.134891, "low": 0.1291644, "close": 0.1317549, "volume": 946660.0, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 0.1322189, "high": 0.1334585, "low": 0.1322189, "close": 0.1334585, "volume": 329715.0, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 0.1335153, "high": 0.1344664, "low": 0.1328205, "close": 0.1335822, "volume": 736236.0, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 0.1335822, "high": 0.1340031, "low": 0.1325084, "close": 0.132656, "volume": 302703.0, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 0.1323867, "high": 0.1324562, "low": 0.1318436, "close": 0.1322774, "volume": 389876.0, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 0.1321903, "high": 0.1324761, "low": 0.1312648, "close": 0.1324761, "volume": 120372.0, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 0.132547, "high": 0.1330419, "low": 0.132, "close": 0.1328944, "volume": 170245.0, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 0.1329415, "high": 0.1329415, "low": 0.1319323, "close": 0.1322013, "volume": 131667.0, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 0.1322013, "high": 0.1323557, "low": 0.1310465, "close": 0.1323557, "volume": 466827.0, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 0.1324479, "high": 0.1328205, "low": 0.1322289, "close": 0.1322915, "volume": 74463.0, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 0.1325004, "high": 0.1332811, "low": 0.1319057, "close": 0.1330051, "volume": 162002.0, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 0.1326963, "high": 0.133314, "low": 0.1314357, "close": 0.1316924, "volume": 344286.0, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 0.1318748, "high": 0.1324631, "low": 0.1297383, "close": 0.1322898, "volume": 707329.0, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 0.1324665, "high": 0.1328571, "low": 0.131273, "close": 0.1316601, "volume": 617444.0, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 0.1321995, "high": 0.133847, "low": 0.1319323, "close": 0.1335153, "volume": 505546.0, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 0.1333158, "high": 0.1380689, "low": 0.1332454, "close": 0.1364419, "volume": 2052514.0, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 0.1363855, "high": 0.1390716, "low": 0.1332766, "close": 0.1343404, "volume": 3407498.0, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 0.1339975, "high": 0.1354169, "low": 0.1329428, "close": 0.1337705, "volume": 990886.0, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 0.1336679, "high": 0.1343404, "low": 0.1318072, "close": 0.132258, "volume": 1485730.0, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 0.1323479, "high": 0.1335684, "low": 0.1321167, "close": 0.1330477, "volume": 60074.0, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 0.1333608, "high": 0.1335684, "low": 0.1322826, "close": 0.133423, "volume": 25334.0, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 0.1333324, "high": 0.1339481, "low": 0.1327464, "close": 0.1328182, "volume": 102802.0, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 0.1330914, "high": 0.1337996, "low": 0.1326959, "close": 0.1332942, "volume": 533126.0, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 0.1336023, "high": 0.1336756, "low": 0.1322452, "close": 0.1329413, "volume": 322538.0, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 0.1329638, "high": 0.1343404, "low": 0.1329638, "close": 0.1339493, "volume": 124256.0, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 0.1338408, "high": 0.13425, "low": 0.1336783, "close": 0.134, "volume": 393605.0, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 0.1334066, "high": 0.1341005, "low": 0.1320516, "close": 0.1339415, "volume": 1962300.0, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 0.1339415, "high": 0.1344664, "low": 0.1322826, "close": 0.1339481, "volume": 1343873.0, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 0.1334459, "high": 0.1340113, "low": 0.133322, "close": 0.1338785, "volume": 163891.0, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 0.134, "high": 0.1354788, "low": 0.134, "close": 0.1346874, "volume": 373557.0, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 0.1344815, "high": 0.1350351, "low": 0.1337452, "close": 0.134022, "volume": 320494.0, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 0.1340371, "high": 0.1349074, "low": 0.1339594, "close": 0.1349074, "volume": 240368.0, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 0.1347174, "high": 0.1347174, "low": 0.1332454, "close": 0.1332539, "volume": 151312.0, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 0.1330493, "high": 0.1335684, "low": 0.1325872, "close": 0.1335684, "volume": 50417.0, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 0.1336756, "high": 0.1340113, "low": 0.1325872, "close": 0.133017, "volume": 217237.0, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 0.1329428, "high": 0.1338733, "low": 0.1327464, "close": 0.1327464, "volume": 40292.0, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 0.1336756, "high": 0.1372475, "low": 0.1336756, "close": 0.1350353, "volume": 765681.0, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 0.1351378, "high": 0.135292, "low": 0.1342731, "close": 0.1346906, "volume": 137076.0, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 0.1351916, "high": 0.1355136, "low": 0.1331465, "close": 0.1342363, "volume": 196861.0, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 0.1341797, "high": 0.1342569, "low": 0.1306635, "close": 0.1314482, "volume": 592471.0, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 0.1318193, "high": 0.1341309, "low": 0.1317662, "close": 0.1338133, "volume": 587633.0, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 0.1341207, "high": 0.1349128, "low": 0.1319323, "close": 0.1330493, "volume": 2136202.0, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 0.1329773, "high": 0.1338733, "low": 0.1329303, "close": 0.1334951, "volume": 136002.0, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 0.133535, "high": 0.1338853, "low": 0.1321836, "close": 0.1323405, "volume": 437257.0, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 0.132152, "high": 0.1329043, "low": 0.131768, "close": 0.1321023, "volume": 123804.0, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 0.13253, "high": 0.1326203, "low": 0.1315553, "close": 0.1324497, "volume": 76393.0, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 0.1326095, "high": 0.1327079, "low": 0.1322011, "close": 0.1322036, "volume": 88893.0, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 0.1322036, "high": 0.1339481, "low": 0.1322036, "close": 0.1338516, "volume": 454394.0, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 0.1339398, "high": 0.1343264, "low": 0.1332454, "close": 0.1334192, "volume": 314192.0, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 0.1331536, "high": 0.1336369, "low": 0.1327103, "close": 0.1327103, "volume": 138883.0, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 0.1329487, "high": 0.1337996, "low": 0.1323636, "close": 0.1334268, "volume": 125425.0, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 0.1334268, "high": 0.1336423, "low": 0.1323547, "close": 0.1325267, "volume": 225904.0, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 0.1324748, "high": 0.1325768, "low": 0.1316257, "close": 0.1324713, "volume": 87399.0, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 0.1326175, "high": 0.1326175, "low": 0.1310879, "close": 0.1321995, "volume": 193286.0, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 0.1323187, "high": 0.132556, "low": 0.1316257, "close": 0.1319095, "volume": 125516.0, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 0.1321228, "high": 0.132273, "low": 0.1321228, "close": 0.1322606, "volume": 89607.0, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 0.1322606, "high": 0.1322606, "low": 0.1304833, "close": 0.1321517, "volume": 642176.0, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 0.1323187, "high": 0.1326203, "low": 0.1316683, "close": 0.1316683, "volume": 79568.0, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 0.1320283, "high": 0.1324033, "low": 0.1315273, "close": 0.1315488, "volume": 33429.0, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 0.1314424, "high": 0.1318606, "low": 0.1312806, "close": 0.1314561, "volume": 141257.0, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 0.1317931, "high": 0.1326203, "low": 0.1314668, "close": 0.1326203, "volume": 129039.0, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 0.1322441, "high": 0.1325891, "low": 0.1320286, "close": 0.1320301, "volume": 66977.0, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 0.1320466, "high": 0.1329403, "low": 0.1320466, "close": 0.1323917, "volume": 85030.0, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 0.1327504, "high": 0.1337626, "low": 0.13273, "close": 0.1337626, "volume": 70171.0, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 0.1337692, "high": 0.1337996, "low": 0.1311076, "close": 0.1319089, "volume": 118451.0, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 0.1321995, "high": 0.1321995, "low": 0.1284495, "close": 0.1287467, "volume": 795226.0, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 0.1286971, "high": 0.1292883, "low": 0.1279782, "close": 0.1286365, "volume": 531865.0, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 0.1283814, "high": 0.1290973, "low": 0.1270304, "close": 0.1290973, "volume": 248258.0, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 0.1289125, "high": 0.1296725, "low": 0.1286632, "close": 0.1288647, "volume": 269115.0, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 0.129097, "high": 0.1295067, "low": 0.1285011, "close": 0.128853, "volume": 162590.0, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 0.1285, "high": 0.1293486, "low": 0.128, "close": 0.128397, "volume": 176138.0, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 0.1281959, "high": 0.1289664, "low": 0.128121, "close": 0.1289664, "volume": 124609.0, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 0.129, "high": 0.1298813, "low": 0.129, "close": 0.1294848, "volume": 109375.0, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 0.129643, "high": 0.130026, "low": 0.1294885, "close": 0.1295809, "volume": 24336.0, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 0.1296028, "high": 0.1300197, "low": 0.1259426, "close": 0.1264516, "volume": 382456.0, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 0.1259383, "high": 0.1270647, "low": 0.1248523, "close": 0.125893, "volume": 606288.0, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 0.1257541, "high": 0.1261098, "low": 0.1251491, "close": 0.1257178, "volume": 620694.0, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 0.1257457, "high": 0.1260524, "low": 0.1249379, "close": 0.1260027, "volume": 138962.0, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 0.126061, "high": 0.126061, "low": 0.1251726, "close": 0.1259239, "volume": 106232.0, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 0.1256894, "high": 0.1257001, "low": 0.1253201, "close": 0.1255067, "volume": 58860.0, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 0.125814, "high": 0.1283294, "low": 0.125814, "close": 0.1268923, "volume": 1133578.0, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 0.1270095, "high": 0.1273717, "low": 0.1264863, "close": 0.1270243, "volume": 392139.0, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 0.1273717, "high": 0.1278381, "low": 0.1253726, "close": 0.1272344, "volume": 304974.0, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 0.1271708, "high": 0.1275084, "low": 0.1267707, "close": 0.1270696, "volume": 260738.0, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 0.1273253, "high": 0.128061, "low": 0.1273253, "close": 0.1278561, "volume": 157783.0, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 0.1278561, "high": 0.1285332, "low": 0.1278561, "close": 0.1279699, "volume": 89907.0, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 0.1276106, "high": 0.1278643, "low": 0.1268078, "close": 0.1275022, "volume": 87158.0, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 0.1274739, "high": 0.1285837, "low": 0.1270232, "close": 0.1273005, "volume": 220695.0, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 0.1276739, "high": 0.1276739, "low": 0.1256288, "close": 0.1270486, "volume": 889474.0, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 0.1272772, "high": 0.1273717, "low": 0.1254412, "close": 0.1257368, "volume": 852341.0, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 0.1258193, "high": 0.1272054, "low": 0.1254737, "close": 0.1270127, "volume": 353708.0, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 0.1263212, "high": 0.1269981, "low": 0.1260242, "close": 0.1265396, "volume": 79197.0, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 0.1268315, "high": 0.1268507, "low": 0.1251726, "close": 0.1251726, "volume": 183813.0, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 0.1253, "high": 0.1253, "low": 0.1230344, "close": 0.1230344, "volume": 516388.0, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 0.1230177, "high": 0.1232808, "low": 0.1218063, "close": 0.1230435, "volume": 138078.0, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 0.1228592, "high": 0.1240227, "low": 0.1225272, "close": 0.1235477, "volume": 633165.0, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 0.1233893, "high": 0.1233966, "low": 0.1201792, "close": 0.1224285, "volume": 356750.0, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 0.1221419, "high": 0.1226376, "low": 0.1216839, "close": 0.1225981, "volume": 149617.0, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 0.1225981, "high": 0.1225981, "low": 0.1211237, "close": 0.1219994, "volume": 209950.0, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 0.1216438, "high": 0.1223084, "low": 0.1208551, "close": 0.1218993, "volume": 141847.0, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 0.1220155, "high": 0.1223987, "low": 0.1216907, "close": 0.1220903, "volume": 135209.0, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 0.1218185, "high": 0.1230095, "low": 0.1218185, "close": 0.1228199, "volume": 64424.0, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 0.1227638, "high": 0.1227673, "low": 0.1217864, "close": 0.1218784, "volume": 372257.0, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 0.122498, "high": 0.1225312, "low": 0.1222951, "close": 0.1224129, "volume": 154378.0, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 0.12265, "high": 0.1230095, "low": 0.12265, "close": 0.1226981, "volume": 115116.0, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 0.1229648, "high": 0.123279, "low": 0.1229648, "close": 0.1231195, "volume": 38170.0, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 0.1231516, "high": 0.1239572, "low": 0.1230138, "close": 0.1236958, "volume": 24675.0, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 0.123582, "high": 0.123582, "low": 0.1234579, "close": 0.123582, "volume": 8957.0, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 0.1235845, "high": 0.123678, "low": 0.1225641, "close": 0.123678, "volume": 89275.0, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 0.1238461, "high": 0.1239403, "low": 0.1236445, "close": 0.123812, "volume": 24343.0, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 0.1238185, "high": 0.1242404, "low": 0.1236857, "close": 0.1237045, "volume": 154762.0, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 0.1233768, "high": 0.1233768, "low": 0.1224875, "close": 0.1231633, "volume": 70261.0, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 0.1232186, "high": 0.123678, "low": 0.1228889, "close": 0.1234268, "volume": 29467.0, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 0.1233018, "high": 0.1237194, "low": 0.123301, "close": 0.1237194, "volume": 43180.0, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 0.1238461, "high": 0.1255634, "low": 0.1238461, "close": 0.1245191, "volume": 684123.0, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 0.1248284, "high": 0.1254274, "low": 0.1248284, "close": 0.1253177, "volume": 41448.0, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 0.1246874, "high": 0.1250223, "low": 0.1243662, "close": 0.1250223, "volume": 32461.0, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 0.1250099, "high": 0.1251124, "low": 0.1247872, "close": 0.125, "volume": 60909.0, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 0.1251889, "high": 0.1252989, "low": 0.1250321, "close": 0.1252186, "volume": 172890.0, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 0.1249428, "high": 0.1252478, "low": 0.1243208, "close": 0.1243208, "volume": 133337.0, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 0.1245267, "high": 0.1251909, "low": 0.1245267, "close": 0.1251909, "volume": 25696.0, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 0.1250762, "high": 0.1250762, "low": 0.1246504, "close": 0.1248403, "volume": 158877.0, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 0.1247714, "high": 0.1254835, "low": 0.1247714, "close": 0.1254835, "volume": 71288.0, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 0.1255321, "high": 0.1255574, "low": 0.1247597, "close": 0.1247597, "volume": 74808.0, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 0.1247597, "high": 0.124987, "low": 0.1243208, "close": 0.124987, "volume": 83341.0, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 0.124821, "high": 0.1248257, "low": 0.1231892, "close": 0.1240887, "volume": 178533.0, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 0.1232262, "high": 0.1248993, "low": 0.1221036, "close": 0.1244417, "volume": 282610.0, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 0.1245444, "high": 0.1246059, "low": 0.1244844, "close": 0.1246059, "volume": 24864.0, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 0.1249714, "high": 0.1249714, "low": 0.1239008, "close": 0.1241437, "volume": 28314.0, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 0.1240652, "high": 0.1242481, "low": 0.1238391, "close": 0.1242481, "volume": 17969.0, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 0.1238558, "high": 0.1238998, "low": 0.1236779, "close": 0.1237184, "volume": 22973.0, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 0.1234719, "high": 0.1234719, "low": 0.122349, "close": 0.122349, "volume": 244518.0, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 0.1221545, "high": 0.1224172, "low": 0.1214106, "close": 0.1221249, "volume": 179570.0, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 0.1215479, "high": 0.1227356, "low": 0.1214582, "close": 0.1225303, "volume": 53008.0, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 0.1225804, "high": 0.1230095, "low": 0.122164, "close": 0.1223774, "volume": 48548.0, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 0.1232666, "high": 0.123678, "low": 0.123138, "close": 0.1231881, "volume": 20703.0, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 0.1230034, "high": 0.1230702, "low": 0.1226734, "close": 0.1229372, "volume": 56760.0, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 0.1226164, "high": 0.1230116, "low": 0.1220643, "close": 0.1229171, "volume": 77190.0, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 0.1232487, "high": 0.1239989, "low": 0.1226164, "close": 0.1232492, "volume": 99364.0, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 0.1227641, "high": 0.1228529, "low": 0.1210786, "close": 0.1221488, "volume": 603214.0, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 0.1222834, "high": 0.1226873, "low": 0.1215479, "close": 0.1219385, "volume": 73649.0, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 0.1220264, "high": 0.1220264, "low": 0.1206924, "close": 0.1210212, "volume": 65355.0, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 0.1210212, "high": 0.1214882, "low": 0.1207635, "close": 0.1214882, "volume": 61193.0, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 0.1216644, "high": 0.1226593, "low": 0.1216644, "close": 0.1220433, "volume": 134132.0, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 0.1221849, "high": 0.122492, "low": 0.1217573, "close": 0.1217573, "volume": 41761.0, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 0.1216839, "high": 0.1216839, "low": 0.1193222, "close": 0.1204326, "volume": 758818.0, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 0.1208407, "high": 0.1208407, "low": 0.1191206, "close": 0.1203181, "volume": 619646.0, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 0.1202724, "high": 0.1206662, "low": 0.1201877, "close": 0.1202511, "volume": 230848.0, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 0.1202342, "high": 0.1203162, "low": 0.1181445, "close": 0.1185862, "volume": 392057.0, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 0.118743, "high": 0.1194475, "low": 0.1185383, "close": 0.1190516, "volume": 463433.0, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 0.1189412, "high": 0.1192024, "low": 0.118745, "close": 0.1187957, "volume": 120665.0, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 0.1187324, "high": 0.1196837, "low": 0.1187324, "close": 0.1194288, "volume": 122572.0, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 0.119734, "high": 0.1200017, "low": 0.1196731, "close": 0.1198126, "volume": 303446.0, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 0.1197865, "high": 0.1198552, "low": 0.1189017, "close": 0.119036, "volume": 46991.0, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 0.119037, "high": 0.119734, "low": 0.1186589, "close": 0.119734, "volume": 177966.0, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 0.1198971, "high": 0.1203403, "low": 0.1197532, "close": 0.1197532, "volume": 61907.0, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 0.119734, "high": 0.1198675, "low": 0.1194445, "close": 0.1197209, "volume": 36253.0, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 0.1194032, "high": 0.1201314, "low": 0.1194032, "close": 0.1201314, "volume": 109209.0, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 0.1203272, "high": 0.1211885, "low": 0.1203272, "close": 0.1206709, "volume": 334158.0, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 0.1208941, "high": 0.1219994, "low": 0.1208941, "close": 0.1217862, "volume": 223934.0, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 0.1220559, "high": 0.122639, "low": 0.1208207, "close": 0.1208207, "volume": 430804.0, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 0.1207588, "high": 0.121354, "low": 0.1202137, "close": 0.12119, "volume": 241960.0, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 0.121309, "high": 0.1217909, "low": 0.120255, "close": 0.120255, "volume": 238447.0, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 0.1200999, "high": 0.1204241, "low": 0.1197964, "close": 0.1201369, "volume": 82203.0, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 0.1197461, "high": 0.1197461, "low": 0.117391, "close": 0.1182001, "volume": 397540.0, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 0.1182087, "high": 0.1184024, "low": 0.1149026, "close": 0.1152032, "volume": 960632.0, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 0.1152125, "high": 0.1161501, "low": 0.1132821, "close": 0.1157832, "volume": 1258393.0, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 0.1158702, "high": 0.1167084, "low": 0.1154768, "close": 0.1162117, "volume": 517316.0, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 0.1165267, "high": 0.1178885, "low": 0.1165267, "close": 0.1166956, "volume": 224967.0, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 0.1171174, "high": 0.118016, "low": 0.1166956, "close": 0.1167603, "volume": 630618.0, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 0.1168254, "high": 0.1182829, "low": 0.1164916, "close": 0.1178749, "volume": 967915.0, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 0.1177494, "high": 0.1186693, "low": 0.117391, "close": 0.1181006, "volume": 905694.0, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 0.1180805, "high": 0.119734, "low": 0.1180805, "close": 0.1191507, "volume": 872343.0, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 0.1189258, "high": 0.118931, "low": 0.1184725, "close": 0.1188982, "volume": 306994.0, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 0.118961, "high": 0.1194799, "low": 0.1184725, "close": 0.118542, "volume": 151157.0, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 0.1184001, "high": 0.118791, "low": 0.1175309, "close": 0.1180666, "volume": 157601.0, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 0.1181284, "high": 0.1187094, "low": 0.1174055, "close": 0.1177342, "volume": 175771.0, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 0.1177399, "high": 0.1193018, "low": 0.1174685, "close": 0.1187251, "volume": 146359.0, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 0.1188234, "high": 0.1199449, "low": 0.1187033, "close": 0.1190637, "volume": 165108.0, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 0.1190652, "high": 0.119537, "low": 0.1189017, "close": 0.1192316, "volume": 91254.0, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 0.1193489, "high": 0.1194799, "low": 0.1185929, "close": 0.1194799, "volume": 125312.0, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 0.1190097, "high": 0.1192194, "low": 0.1185285, "close": 0.1188157, "volume": 119341.0, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 0.1192084, "high": 0.1194799, "low": 0.1183144, "close": 0.1186944, "volume": 489161.0, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 0.1188056, "high": 0.1190305, "low": 0.11773, "close": 0.1189047, "volume": 166559.0, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 0.1188229, "high": 0.1191426, "low": 0.1167165, "close": 0.1172833, "volume": 879616.0, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 0.1171542, "high": 0.1174734, "low": 0.115969, "close": 0.1168058, "volume": 1317509.0, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 0.1169052, "high": 0.1172745, "low": 0.1153136, "close": 0.116, "volume": 347012.0, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 0.1161118, "high": 0.1180047, "low": 0.116082, "close": 0.1175414, "volume": 301120.0, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 0.1176893, "high": 0.1194173, "low": 0.1172989, "close": 0.1172989, "volume": 408071.0, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 0.1173506, "high": 0.1178, "low": 0.1166956, "close": 0.1173309, "volume": 132801.0, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 0.1175556, "high": 0.1176619, "low": 0.1159939, "close": 0.1159939, "volume": 227898.0, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 0.1160776, "high": 0.1167708, "low": 0.1156125, "close": 0.1160339, "volume": 263581.0, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 0.1163336, "high": 0.1165267, "low": 0.1163336, "close": 0.1164768, "volume": 62620.0, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 0.1167117, "high": 0.1170869, "low": 0.1166026, "close": 0.1170869, "volume": 46414.0, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 0.1170927, "high": 0.1175335, "low": 0.1166623, "close": 0.1174543, "volume": 180476.0, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 0.117579, "high": 0.1186731, "low": 0.1175317, "close": 0.1185401, "volume": 146178.0, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 0.1185937, "high": 0.1195601, "low": 0.1184336, "close": 0.1186769, "volume": 359219.0, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 0.1185659, "high": 0.1217643, "low": 0.1183203, "close": 0.1209862, "volume": 734610.0, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 0.121283, "high": 0.1221996, "low": 0.1210613, "close": 0.1215912, "volume": 526063.0, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 0.1218514, "high": 0.1218742, "low": 0.1204878, "close": 0.1209407, "volume": 289979.0, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 0.1210151, "high": 0.122959, "low": 0.1210151, "close": 0.1221043, "volume": 743479.0, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 0.1224103, "high": 0.1227515, "low": 0.1218825, "close": 0.1223654, "volume": 200122.0, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 0.1225795, "high": 0.1243566, "low": 0.1217978, "close": 0.1233594, "volume": 451554.0, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 0.1233235, "high": 0.1238557, "low": 0.1227574, "close": 0.1233889, "volume": 106334.0, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 0.1231078, "high": 0.1234912, "low": 0.123037, "close": 0.1232972, "volume": 66956.0, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 0.1233628, "high": 0.123678, "low": 0.1226164, "close": 0.1229024, "volume": 197328.0, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 0.1228996, "high": 0.1235622, "low": 0.1211237, "close": 0.1219488, "volume": 257736.0, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 0.1218668, "high": 0.12217, "low": 0.1210673, "close": 0.1212612, "volume": 170865.0, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 0.121678, "high": 0.122779, "low": 0.12167, "close": 0.1221598, "volume": 332469.0, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 0.1222747, "high": 0.1234747, "low": 0.1221183, "close": 0.1233794, "volume": 228674.0, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 0.1234293, "high": 0.1235321, "low": 0.122349, "close": 0.1226927, "volume": 174114.0, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 0.123, "high": 0.123, "low": 0.1222166, "close": 0.1228556, "volume": 39796.0, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 0.1223499, "high": 0.1223505, "low": 0.121191, "close": 0.1216016, "volume": 275875.0, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 0.1211912, "high": 0.1213389, "low": 0.1206177, "close": 0.1213389, "volume": 109478.0, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 0.1212208, "high": 0.1212646, "low": 0.119917, "close": 0.1203171, "volume": 76239.0, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 0.1204418, "high": 0.1210151, "low": 0.1203074, "close": 0.1210151, "volume": 133455.0, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 0.1210897, "high": 0.1213028, "low": 0.1202921, "close": 0.1204822, "volume": 264314.0, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 0.1209004, "high": 0.1217448, "low": 0.1207554, "close": 0.1213428, "volume": 239313.0, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 0.121269, "high": 0.1218802, "low": 0.1204878, "close": 0.1206944, "volume": 175307.0, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 0.1203437, "high": 0.1212659, "low": 0.1183908, "close": 0.1187256, "volume": 304086.0, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 0.1187256, "high": 0.1195869, "low": 0.1185017, "close": 0.1190658, "volume": 288875.0, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 0.1187834, "high": 0.1193033, "low": 0.1187834, "close": 0.1190794, "volume": 90404.0, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 0.1187834, "high": 0.1188831, "low": 0.1165762, "close": 0.1169069, "volume": 529503.0, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 0.1168048, "high": 0.1168048, "low": 0.1153927, "close": 0.1161513, "volume": 510756.0, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 0.116067, "high": 0.1163046, "low": 0.1152643, "close": 0.1159514, "volume": 321807.0, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 0.1161382, "high": 0.116674, "low": 0.1161382, "close": 0.116674, "volume": 31008.0, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 0.1160811, "high": 0.116504, "low": 0.1155449, "close": 0.116504, "volume": 273082.0, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 0.1165643, "high": 0.1168058, "low": 0.1163697, "close": 0.1166867, "volume": 124701.0, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 0.1164332, "high": 0.1165345, "low": 0.1161444, "close": 0.1161444, "volume": 15949.0, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 0.1160576, "high": 0.1166627, "low": 0.1160576, "close": 0.1166438, "volume": 47733.0, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 0.1167809, "high": 0.1170927, "low": 0.11648, "close": 0.1168927, "volume": 186813.0, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 0.1165484, "high": 0.1183811, "low": 0.1146273, "close": 0.1162288, "volume": 556988.0, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 0.1163692, "high": 0.1179684, "low": 0.1159424, "close": 0.1173508, "volume": 1037214.0, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 0.1174562, "high": 0.1179684, "low": 0.1166341, "close": 0.1170515, "volume": 186125.0, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 0.1170515, "high": 0.1175335, "low": 0.1161369, "close": 0.1165455, "volume": 214977.0, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 0.1166489, "high": 0.1167809, "low": 0.1154209, "close": 0.1156516, "volume": 458090.0, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 0.1158023, "high": 0.1162734, "low": 0.1155288, "close": 0.116241, "volume": 265229.0, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 0.1161206, "high": 0.116901, "low": 0.1159018, "close": 0.116901, "volume": 247047.0, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 0.1166979, "high": 0.1169498, "low": 0.1162555, "close": 0.1169498, "volume": 7045.0, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 0.116996, "high": 0.116996, "low": 0.1164175, "close": 0.1164175, "volume": 64352.0, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 0.1164206, "high": 0.1171206, "low": 0.1160938, "close": 0.1171206, "volume": 150737.0, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 0.1171226, "high": 0.1173368, "low": 0.1165484, "close": 0.1167607, "volume": 25133.0, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 0.116865, "high": 0.1169134, "low": 0.1157212, "close": 0.1160053, "volume": 237811.0, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 0.1160253, "high": 0.1160253, "low": 0.1150547, "close": 0.1153127, "volume": 165915.0, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 0.1153781, "high": 0.1153781, "low": 0.114478, "close": 0.1149197, "volume": 136920.0, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 0.1149067, "high": 0.115952, "low": 0.1148965, "close": 0.1158789, "volume": 124238.0, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 0.1156927, "high": 0.1158589, "low": 0.1148508, "close": 0.1154801, "volume": 31218.0, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 0.1154801, "high": 0.1162288, "low": 0.1154801, "close": 0.1162288, "volume": 229880.0, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 0.1162452, "high": 0.1168758, "low": 0.1161166, "close": 0.1167146, "volume": 133262.0, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 0.116901, "high": 0.1171824, "low": 0.116901, "close": 0.1170415, "volume": 37323.0, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 0.1169766, "high": 0.1170875, "low": 0.1165484, "close": 0.1167554, "volume": 247541.0, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 0.1164678, "high": 0.1164678, "low": 0.1161828, "close": 0.1161828, "volume": 35957.0, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 0.1166309, "high": 0.1166309, "low": 0.1164074, "close": 0.1164074, "volume": 15445.0, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 0.1161828, "high": 0.1183635, "low": 0.1156228, "close": 0.117774, "volume": 328146.0, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 0.1178523, "high": 0.118647, "low": 0.1173435, "close": 0.1176882, "volume": 315347.0, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 0.1173435, "high": 0.1175011, "low": 0.1164678, "close": 0.1169067, "volume": 234419.0, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 0.1167537, "high": 0.1175335, "low": 0.1161446, "close": 0.1161446, "volume": 97019.0, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 0.1161948, "high": 0.1162277, "low": 0.1154209, "close": 0.1159744, "volume": 225888.0, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 0.1157022, "high": 0.1157022, "low": 0.1147453, "close": 0.1151297, "volume": 103861.0, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 0.115283, "high": 0.1155207, "low": 0.1148998, "close": 0.115429, "volume": 215507.0, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 0.1152746, "high": 0.1156547, "low": 0.1151926, "close": 0.1155075, "volume": 65052.0, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 0.1151925, "high": 0.1153318, "low": 0.1150619, "close": 0.1150839, "volume": 21511.0, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 0.1154451, "high": 0.1155935, "low": 0.1138137, "close": 0.1144453, "volume": 383662.0, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 0.1144283, "high": 0.116422, "low": 0.114397, "close": 0.1161354, "volume": 1632241.0, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 0.116152, "high": 0.1164982, "low": 0.1159177, "close": 0.1160781, "volume": 276633.0, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 0.1159496, "high": 0.1159496, "low": 0.1154209, "close": 0.1154209, "volume": 63716.0, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 0.1158002, "high": 0.1166754, "low": 0.1158002, "close": 0.1165118, "volume": 33721.0, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 0.1167211, "high": 0.1171896, "low": 0.1167211, "close": 0.1169667, "volume": 35865.0, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 0.1171696, "high": 0.1171696, "low": 0.1159939, "close": 0.1166992, "volume": 235086.0, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 0.1168372, "high": 0.1170927, "low": 0.1162211, "close": 0.1162211, "volume": 51516.0, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 0.1162431, "high": 0.116996, "low": 0.1159015, "close": 0.116996, "volume": 74231.0, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 0.1167665, "high": 0.1169062, "low": 0.1166581, "close": 0.1169062, "volume": 14769.0, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 0.1169551, "high": 0.1170169, "low": 0.116329, "close": 0.116329, "volume": 74861.0, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 0.1162826, "high": 0.1167809, "low": 0.1161828, "close": 0.1166544, "volume": 19047.0, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 0.116272, "high": 0.1164634, "low": 0.1159939, "close": 0.1164634, "volume": 72385.0, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 0.1165, "high": 0.116504, "low": 0.1165, "close": 0.116504, "volume": 675.0, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 0.1165733, "high": 0.1165733, "low": 0.1165733, "close": 0.1165733, "volume": 1506.0, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 0.1164686, "high": 0.1164686, "low": 0.1157212, "close": 0.1159664, "volume": 66033.0, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 0.1159361, "high": 0.116378, "low": 0.1158407, "close": 0.1162011, "volume": 67619.0, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 0.116504, "high": 0.1167211, "low": 0.1160748, "close": 0.1161706, "volume": 150107.0, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 0.1159963, "high": 0.116348, "low": 0.1153947, "close": 0.1159463, "volume": 177555.0, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 0.1158487, "high": 0.1164538, "low": 0.1158447, "close": 0.1161133, "volume": 102459.0, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 0.1161925, "high": 0.116302, "low": 0.115853, "close": 0.1161515, "volume": 54911.0, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 0.1163241, "high": 0.1166066, "low": 0.115853, "close": 0.1159165, "volume": 132755.0, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 0.1158786, "high": 0.1160612, "low": 0.1158786, "close": 0.1159304, "volume": 7940.0, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 0.1159254, "high": 0.1160022, "low": 0.1157212, "close": 0.1158835, "volume": 32246.0, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 0.1156903, "high": 0.116, "low": 0.1155603, "close": 0.1155933, "volume": 59254.0, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 0.1156917, "high": 0.1156917, "low": 0.1152, "close": 0.1156886, "volume": 55498.0, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 0.1155303, "high": 0.1155646, "low": 0.1151729, "close": 0.1155541, "volume": 294610.0, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 0.1153767, "high": 0.1155646, "low": 0.1146273, "close": 0.1146273, "volume": 156622.0, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 0.1146516, "high": 0.1153055, "low": 0.1141612, "close": 0.1153055, "volume": 372876.0, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 0.1154027, "high": 0.1160691, "low": 0.1153342, "close": 0.1153342, "volume": 96567.0, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 0.1154325, "high": 0.1156943, "low": 0.1153058, "close": 0.1155075, "volume": 80927.0, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 0.1156943, "high": 0.1158242, "low": 0.1156028, "close": 0.1158017, "volume": 95485.0, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 0.1159224, "high": 0.1162402, "low": 0.1159224, "close": 0.1160137, "volume": 31798.0, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 0.1158, "high": 0.1158779, "low": 0.1158, "close": 0.1158779, "volume": 11132.0, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 0.1157407, "high": 0.1159423, "low": 0.1154896, "close": 0.1156331, "volume": 81750.0, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 0.1158137, "high": 0.116, "low": 0.1154209, "close": 0.1154209, "volume": 60242.0, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 0.115671, "high": 0.1157297, "low": 0.1156259, "close": 0.1157036, "volume": 115835.0, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 0.1157433, "high": 0.1157433, "low": 0.1152798, "close": 0.115362, "volume": 39434.0, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 0.1151688, "high": 0.1152269, "low": 0.1151688, "close": 0.1152269, "volume": 8582.0, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 0.1154483, "high": 0.1154629, "low": 0.1147111, "close": 0.1148, "volume": 200381.0, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 0.1148343, "high": 0.1148508, "low": 0.1108464, "close": 0.1129503, "volume": 1027537.0, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 0.1128126, "high": 0.1144084, "low": 0.1128041, "close": 0.1137702, "volume": 428345.0, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 0.113813, "high": 0.1141331, "low": 0.113813, "close": 0.1140307, "volume": 37228.0, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 0.1144261, "high": 0.1152926, "low": 0.1144261, "close": 0.1147298, "volume": 493151.0, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 0.1146751, "high": 0.114753, "low": 0.1145, "close": 0.1146442, "volume": 22932.0, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 0.1145, "high": 0.1145, "low": 0.1141612, "close": 0.1144571, "volume": 28457.0, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 0.1144571, "high": 0.1145318, "low": 0.1143304, "close": 0.1145318, "volume": 65218.0, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 0.1145654, "high": 0.1145901, "low": 0.1137003, "close": 0.1138842, "volume": 74243.0, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 0.1136114, "high": 0.1136114, "low": 0.1124676, "close": 0.1127669, "volume": 647788.0, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 0.1128385, "high": 0.1133182, "low": 0.1128385, "close": 0.1132676, "volume": 119189.0, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 0.1133703, "high": 0.1135583, "low": 0.1101907, "close": 0.1102064, "volume": 421222.0, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 0.1100697, "high": 0.1117143, "low": 0.1099488, "close": 0.11159, "volume": 352427.0, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 0.1112544, "high": 0.1114662, "low": 0.1103898, "close": 0.1112218, "volume": 86565.0, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 0.1114662, "high": 0.1120223, "low": 0.1111, "close": 0.1113702, "volume": 258825.0, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 0.1112857, "high": 0.1114945, "low": 0.1110488, "close": 0.111122, "volume": 138872.0, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 0.1109378, "high": 0.1109605, "low": 0.1109378, "close": 0.110955, "volume": 13745.0, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 0.1114123, "high": 0.1219994, "low": 0.1114123, "close": 0.1154129, "volume": 8623551.0, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 0.1155951, "high": 0.1162877, "low": 0.1135808, "close": 0.1139269, "volume": 3828052.0, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 0.1140023, "high": 0.1145578, "low": 0.1137412, "close": 0.1143146, "volume": 256645.0, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 0.1143382, "high": 0.1153362, "low": 0.114206, "close": 0.1149728, "volume": 205180.0, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 0.1149652, "high": 0.1154038, "low": 0.1144155, "close": 0.1150364, "volume": 87410.0, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 0.1152164, "high": 0.1165813, "low": 0.1148075, "close": 0.1161628, "volume": 532037.0, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 0.1156125, "high": 0.1156398, "low": 0.1151561, "close": 0.1154991, "volume": 204501.0, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 0.11564, "high": 0.1158387, "low": 0.1146856, "close": 0.114948, "volume": 465430.0, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 0.1148721, "high": 0.1149887, "low": 0.1141972, "close": 0.1145272, "volume": 161546.0, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 0.1150632, "high": 0.1150632, "low": 0.1132533, "close": 0.1139523, "volume": 811454.0, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 0.1140773, "high": 0.1147216, "low": 0.113583, "close": 0.1140578, "volume": 348061.0, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 0.114486, "high": 0.1144934, "low": 0.1123891, "close": 0.1131486, "volume": 480416.0, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 0.1132798, "high": 0.1134152, "low": 0.1116535, "close": 0.1132266, "volume": 714362.0, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 0.1124676, "high": 0.112613, "low": 0.1118311, "close": 0.1124247, "volume": 197595.0, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 0.1124816, "high": 0.1127068, "low": 0.111387, "close": 0.1125017, "volume": 267356.0, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 0.1122713, "high": 0.1122713, "low": 0.111494, "close": 0.1121046, "volume": 397116.0, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 0.1121729, "high": 0.1126726, "low": 0.1119271, "close": 0.1120216, "volume": 292018.0, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 0.1119477, "high": 0.1126463, "low": 0.111805, "close": 0.1122702, "volume": 79412.0, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 0.1126928, "high": 0.1145578, "low": 0.1125308, "close": 0.1135934, "volume": 252604.0, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 0.1137489, "high": 0.1142522, "low": 0.1135725, "close": 0.1138634, "volume": 232240.0, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 0.1137854, "high": 0.1141966, "low": 0.1132821, "close": 0.1137789, "volume": 164992.0, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 0.1139018, "high": 0.1139644, "low": 0.1118539, "close": 0.1123534, "volume": 282959.0, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 0.1126928, "high": 0.1133111, "low": 0.1126928, "close": 0.1131868, "volume": 106286.0, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 0.1129668, "high": 0.1130275, "low": 0.1121599, "close": 0.1122307, "volume": 190334.0, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 0.1122925, "high": 0.112578, "low": 0.1122925, "close": 0.1125157, "volume": 26251.0, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 0.1126338, "high": 0.1126338, "low": 0.1122169, "close": 0.1124403, "volume": 90278.0, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 0.1127397, "high": 0.1129131, "low": 0.1124968, "close": 0.1124968, "volume": 57553.0, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 0.112042, "high": 0.112042, "low": 0.1102136, "close": 0.1113808, "volume": 339448.0, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 0.1111483, "high": 0.1114111, "low": 0.1111483, "close": 0.1111939, "volume": 110290.0, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 0.1113, "high": 0.1118777, "low": 0.1108277, "close": 0.1118777, "volume": 165550.0, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 0.1117924, "high": 0.1119113, "low": 0.1117924, "close": 0.1119113, "volume": 4439.0, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 0.1119086, "high": 0.1123394, "low": 0.1114463, "close": 0.1115684, "volume": 218795.0, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 0.1117624, "high": 0.1122875, "low": 0.1117582, "close": 0.1119756, "volume": 99527.0, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 0.1121642, "high": 0.112435, "low": 0.1109378, "close": 0.1115484, "volume": 252589.0, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 0.1117143, "high": 0.1126928, "low": 0.1117055, "close": 0.1122033, "volume": 275259.0, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 0.1120252, "high": 0.11274, "low": 0.1118539, "close": 0.111925, "volume": 584809.0, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 0.111816, "high": 0.113, "low": 0.1117622, "close": 0.1126194, "volume": 146166.0, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 0.11244, "high": 0.1129897, "low": 0.1121554, "close": 0.1129897, "volume": 175632.0, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 0.1129953, "high": 0.1138582, "low": 0.1128617, "close": 0.1137199, "volume": 193144.0, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 0.1136375, "high": 0.1140096, "low": 0.1121599, "close": 0.1130696, "volume": 986386.0, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 0.1133863, "high": 0.1136084, "low": 0.1125982, "close": 0.1127334, "volume": 324332.0, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 0.1127568, "high": 0.1131334, "low": 0.1120501, "close": 0.1129646, "volume": 400528.0, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 0.1131615, "high": 0.113583, "low": 0.1124676, "close": 0.112868, "volume": 142831.0, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 0.1129928, "high": 0.1129928, "low": 0.1125985, "close": 0.1125985, "volume": 375.0, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 0.1125203, "high": 0.1128288, "low": 0.1121599, "close": 0.1125047, "volume": 73669.0, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 0.1124259, "high": 0.1136914, "low": 0.1124259, "close": 0.1136665, "volume": 77953.0, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 0.1137582, "high": 0.1162288, "low": 0.1137582, "close": 0.114866, "volume": 1080905.0, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 0.114687, "high": 0.114687, "low": 0.1124676, "close": 0.1124868, "volume": 687306.0, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 0.1127331, "high": 0.1129053, "low": 0.1125193, "close": 0.1125193, "volume": 103855.0, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 0.112469, "high": 0.1131266, "low": 0.112469, "close": 0.1131266, "volume": 15744.0, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 0.1133111, "high": 0.113583, "low": 0.1132798, "close": 0.1135247, "volume": 53386.0, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 0.1132918, "high": 0.1136811, "low": 0.1130982, "close": 0.1136811, "volume": 120341.0, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 0.1137999, "high": 0.1146929, "low": 0.1136537, "close": 0.1146929, "volume": 193430.0, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 0.1141349, "high": 0.1145553, "low": 0.1141349, "close": 0.1145553, "volume": 22427.0, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 0.114682, "high": 0.1147058, "low": 0.1138474, "close": 0.1138474, "volume": 80899.0, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 0.1139406, "high": 0.1142152, "low": 0.1137051, "close": 0.1140607, "volume": 43383.0, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 0.1141927, "high": 0.1141927, "low": 0.113583, "close": 0.113583, "volume": 17008.0, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 0.1133488, "high": 0.1139497, "low": 0.1132391, "close": 0.1139261, "volume": 161803.0, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 0.114075, "high": 0.1160538, "low": 0.1138225, "close": 0.1148923, "volume": 1543233.0, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 0.1149483, "high": 0.1150146, "low": 0.1142579, "close": 0.1145647, "volume": 142866.0, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 0.1146386, "high": 0.1148161, "low": 0.1137051, "close": 0.1142303, "volume": 187437.0, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 0.1140052, "high": 0.1146929, "low": 0.1136852, "close": 0.1139381, "volume": 186360.0, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 0.1138978, "high": 0.1141242, "low": 0.1123539, "close": 0.1140027, "volume": 518819.0, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 0.1137405, "high": 0.1158698, "low": 0.1137405, "close": 0.1155189, "volume": 509861.0, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 0.1159385, "high": 0.1168058, "low": 0.1157603, "close": 0.1164571, "volume": 668046.0, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 0.1163578, "high": 0.1164226, "low": 0.11589, "close": 0.1164226, "volume": 141555.0, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 0.1161974, "high": 0.1161974, "low": 0.1156067, "close": 0.1158205, "volume": 20649.0, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 0.1157691, "high": 0.117, "low": 0.1156525, "close": 0.1169798, "volume": 241484.0, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 0.1170526, "high": 0.1172482, "low": 0.1161828, "close": 0.1172247, "volume": 524385.0, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 0.1171624, "high": 0.1176244, "low": 0.1161828, "close": 0.1174759, "volume": 627177.0, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 0.1175029, "high": 0.1177144, "low": 0.1170947, "close": 0.1174, "volume": 223647.0, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 0.1173956, "high": 0.1173956, "low": 0.1168441, "close": 0.116958, "volume": 160326.0, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 0.1167801, "high": 0.1193791, "low": 0.1165524, "close": 0.1186145, "volume": 2248941.0, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 0.1186173, "high": 0.1188582, "low": 0.1174616, "close": 0.117533, "volume": 632270.0, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 0.1175722, "high": 0.1178524, "low": 0.1165697, "close": 0.1167901, "volume": 740211.0, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 0.1166349, "high": 0.1171147, "low": 0.1166325, "close": 0.1169966, "volume": 241848.0, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 0.1169547, "high": 0.1174802, "low": 0.1168751, "close": 0.1174342, "volume": 295109.0, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 0.117491, "high": 0.1175335, "low": 0.1171555, "close": 0.1172304, "volume": 124966.0, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 0.1168501, "high": 0.1169375, "low": 0.1157335, "close": 0.1169319, "volume": 286544.0, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 0.1168847, "high": 0.1169371, "low": 0.11673, "close": 0.1168541, "volume": 70875.0, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 0.1167977, "high": 0.1179684, "low": 0.1166441, "close": 0.1174957, "volume": 239658.0, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 0.1176493, "high": 0.1176494, "low": 0.1169173, "close": 0.117597, "volume": 343538.0, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 0.117735, "high": 0.118, "low": 0.1169522, "close": 0.1172158, "volume": 258222.0, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 0.1172055, "high": 0.117455, "low": 0.1169484, "close": 0.1169484, "volume": 69834.0, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 0.1169626, "high": 0.1172735, "low": 0.1167165, "close": 0.1168108, "volume": 218316.0, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 0.1168415, "high": 0.1168801, "low": 0.1163143, "close": 0.1168801, "volume": 153379.0, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 0.1167912, "high": 0.1170206, "low": 0.1165, "close": 0.1165356, "volume": 216058.0, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 0.116714, "high": 0.1169088, "low": 0.1165757, "close": 0.1167867, "volume": 395172.0, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 0.1168114, "high": 0.1168114, "low": 0.1161113, "close": 0.1163914, "volume": 242329.0, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 0.1164283, "high": 0.1171459, "low": 0.1162468, "close": 0.1171459, "volume": 239641.0, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 0.117221, "high": 0.117221, "low": 0.1165361, "close": 0.1168507, "volume": 205959.0, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 0.116834, "high": 0.1168403, "low": 0.1162211, "close": 0.1163756, "volume": 193025.0, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 0.1163903, "high": 0.1167133, "low": 0.1146821, "close": 0.1150552, "volume": 785033.0, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 0.1149284, "high": 0.1158821, "low": 0.1148202, "close": 0.1158411, "volume": 563776.0, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 0.1157569, "high": 0.1157569, "low": 0.1151451, "close": 0.1152975, "volume": 421267.0, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 0.1153255, "high": 0.115331, "low": 0.1148508, "close": 0.1150017, "volume": 170894.0, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 0.1149754, "high": 0.1153961, "low": 0.1149021, "close": 0.1151826, "volume": 302007.0, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 0.1152527, "high": 0.1158387, "low": 0.1152527, "close": 0.1157446, "volume": 238231.0, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 0.1158257, "high": 0.116156, "low": 0.1154433, "close": 0.1154935, "volume": 743557.0, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 0.1154532, "high": 0.1154768, "low": 0.1148161, "close": 0.114818, "volume": 725437.0, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 0.1148164, "high": 0.1152747, "low": 0.1146736, "close": 0.1147303, "volume": 446619.0, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 0.1145667, "high": 0.1148995, "low": 0.1145667, "close": 0.1146888, "volume": 67824.0, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 0.1147503, "high": 0.1151596, "low": 0.114273, "close": 0.1142788, "volume": 333982.0, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 0.1143684, "high": 0.1147185, "low": 0.1142497, "close": 0.1147185, "volume": 272496.0, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 0.1146542, "high": 0.1151178, "low": 0.1145554, "close": 0.1148044, "volume": 137847.0, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 0.1149421, "high": 0.1152644, "low": 0.1147281, "close": 0.1152, "volume": 262586.0, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 0.1154036, "high": 0.1158821, "low": 0.1151508, "close": 0.1151508, "volume": 305502.0, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 0.1153515, "high": 0.1160749, "low": 0.1152498, "close": 0.1160151, "volume": 275689.0, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 0.1161181, "high": 0.1174955, "low": 0.1160774, "close": 0.1174428, "volume": 681051.0, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 0.1174205, "high": 0.1177728, "low": 0.1171814, "close": 0.1175196, "volume": 426852.0, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 0.1175414, "high": 0.1177039, "low": 0.117216, "close": 0.1176133, "volume": 350222.0, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 0.1176133, "high": 0.1193455, "low": 0.1175629, "close": 0.1188439, "volume": 1378148.0, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 0.1188463, "high": 0.119303, "low": 0.1182589, "close": 0.1185891, "volume": 1271621.0, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 0.1187144, "high": 0.1187144, "low": 0.1182457, "close": 0.1183615, "volume": 288809.0, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 0.1185032, "high": 0.1185033, "low": 0.1181576, "close": 0.1184482, "volume": 384607.0, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 0.1186227, "high": 0.1195377, "low": 0.1186227, "close": 0.1193181, "volume": 280073.0, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 0.1191614, "high": 0.1204617, "low": 0.1189089, "close": 0.1196918, "volume": 689518.0, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 0.1197034, "high": 0.1200018, "low": 0.1191064, "close": 0.119144, "volume": 270199.0, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 0.1190637, "high": 0.1191203, "low": 0.1184725, "close": 0.1188975, "volume": 481373.0, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 0.1190334, "high": 0.119097, "low": 0.1183202, "close": 0.1187239, "volume": 349920.0, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 0.1188553, "high": 0.1193018, "low": 0.1187302, "close": 0.1191755, "volume": 283389.0, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 0.1192188, "high": 0.1192872, "low": 0.1190774, "close": 0.1191854, "volume": 67599.0, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 0.1191349, "high": 0.1193894, "low": 0.1189077, "close": 0.1193807, "volume": 301948.0, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 0.1193385, "high": 0.1195, "low": 0.1192386, "close": 0.119403, "volume": 145346.0, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 0.1194581, "high": 0.1195, "low": 0.119355, "close": 0.119471, "volume": 317077.0, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 0.1194998, "high": 0.1224977, "low": 0.1194998, "close": 0.1211183, "volume": 1881257.0, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 0.1211852, "high": 0.1213607, "low": 0.1206189, "close": 0.1209207, "volume": 478395.0, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 0.1209626, "high": 0.1222364, "low": 0.1209314, "close": 0.1217271, "volume": 295956.0, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 0.1216522, "high": 0.1239997, "low": 0.1213917, "close": 0.1232903, "volume": 1263227.0, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 0.1233143, "high": 0.1233156, "low": 0.1214207, "close": 0.1221454, "volume": 804391.0, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 0.122178, "high": 0.1248865, "low": 0.1218482, "close": 0.1248865, "volume": 1933033.0, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 0.1246058, "high": 0.1250389, "low": 0.1233235, "close": 0.1242305, "volume": 1963134.0, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 0.1242, "high": 0.1243636, "low": 0.1233225, "close": 0.1238878, "volume": 1448207.0, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 0.1238995, "high": 0.1239441, "low": 0.1225996, "close": 0.1232277, "volume": 779952.0, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 0.1230461, "high": 0.1237153, "low": 0.1225807, "close": 0.123618, "volume": 333749.0, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 0.1234373, "high": 0.123439, "low": 0.1231556, "close": 0.1231813, "volume": 196942.0, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 0.1230716, "high": 0.1238819, "low": 0.122349, "close": 0.1237007, "volume": 355027.0, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 0.1237547, "high": 0.1242404, "low": 0.1232856, "close": 0.1233301, "volume": 128721.0, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 0.1235416, "high": 0.1238211, "low": 0.1216506, "close": 0.12321, "volume": 554554.0, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 0.1233191, "high": 0.1241627, "low": 0.123084, "close": 0.1234568, "volume": 224986.0, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 0.1237092, "high": 0.1238729, "low": 0.1221351, "close": 0.1230801, "volume": 1066582.0, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 0.1230921, "high": 0.1234747, "low": 0.1222478, "close": 0.1231361, "volume": 694822.0, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 0.1230592, "high": 0.1231414, "low": 0.1217573, "close": 0.1220437, "volume": 1329772.0, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 0.1220104, "high": 0.12268, "low": 0.1219579, "close": 0.1223067, "volume": 470578.0, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 0.1223298, "high": 0.122547, "low": 0.1221673, "close": 0.1222431, "volume": 177696.0, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 0.122162, "high": 0.1225, "low": 0.1220778, "close": 0.1225, "volume": 138676.0, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 0.1225504, "high": 0.1229667, "low": 0.122474, "close": 0.122474, "volume": 97318.0, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 0.1226835, "high": 0.1226835, "low": 0.122428, "close": 0.122602, "volume": 75770.0, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 0.1225276, "high": 0.1225276, "low": 0.1222786, "close": 0.1223663, "volume": 66155.0, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 0.1224927, "high": 0.122532, "low": 0.1202964, "close": 0.1213131, "volume": 2444418.0, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 0.1212331, "high": 0.1215375, "low": 0.1207194, "close": 0.1214826, "volume": 481119.0, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 0.1214196, "high": 0.1215693, "low": 0.1201385, "close": 0.1201385, "volume": 514221.0, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 0.1205042, "high": 0.1205042, "low": 0.1187928, "close": 0.1195371, "volume": 808324.0, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 0.119644, "high": 0.11966, "low": 0.1191044, "close": 0.1194568, "volume": 156802.0, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 0.1192114, "high": 0.1196012, "low": 0.1186222, "close": 0.1188727, "volume": 761537.0, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 0.119091, "high": 0.1193133, "low": 0.1185532, "close": 0.1188943, "volume": 137299.0, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 0.1188465, "high": 0.1196837, "low": 0.1184725, "close": 0.1189045, "volume": 177104.0, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 0.1188129, "high": 0.1192039, "low": 0.1174999, "close": 0.1176894, "volume": 275023.0, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 0.1178369, "high": 0.1184958, "low": 0.1176053, "close": 0.1181494, "volume": 66279.0, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 0.1185541, "high": 0.1191459, "low": 0.1185541, "close": 0.1191459, "volume": 566645.0, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 0.1192232, "high": 0.1196994, "low": 0.1187216, "close": 0.1187216, "volume": 263272.0, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 0.1187313, "high": 0.1196837, "low": 0.1186222, "close": 0.1194162, "volume": 102516.0, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 0.1196173, "high": 0.1196173, "low": 0.1191029, "close": 0.1194509, "volume": 62715.0, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 0.1195365, "high": 0.119734, "low": 0.1190063, "close": 0.1190969, "volume": 195247.0, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 0.1191849, "high": 0.1203646, "low": 0.1191227, "close": 0.1203646, "volume": 90813.0, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 0.120425, "high": 0.120838, "low": 0.1196911, "close": 0.1198191, "volume": 528758.0, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 0.1197987, "high": 0.1201272, "low": 0.11773, "close": 0.1185077, "volume": 511044.0, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 0.1187012, "high": 0.119734, "low": 0.1186683, "close": 0.1194217, "volume": 179829.0, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 0.1195492, "high": 0.1198349, "low": 0.1192782, "close": 0.1198349, "volume": 143926.0, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 0.1198971, "high": 0.1207512, "low": 0.1198075, "close": 0.1207512, "volume": 1069451.0, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 0.1208206, "high": 0.1210229, "low": 0.1197461, "close": 0.1199243, "volume": 225956.0, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 0.1199205, "high": 0.1207332, "low": 0.1199205, "close": 0.1204889, "volume": 172400.0, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 0.120507, "high": 0.1207929, "low": 0.1201636, "close": 0.1201828, "volume": 153586.0, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 0.1202853, "high": 0.1207332, "low": 0.1197461, "close": 0.1207332, "volume": 100147.0, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 0.1207978, "high": 0.1209257, "low": 0.120181, "close": 0.1206751, "volume": 314405.0, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 0.1206018, "high": 0.1216902, "low": 0.1204338, "close": 0.1206085, "volume": 467615.0, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 0.1206014, "high": 0.1206014, "low": 0.1192641, "close": 0.120173, "volume": 167357.0, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 0.1203284, "high": 0.1207448, "low": 0.1192232, "close": 0.1192232, "volume": 342179.0, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 0.1191432, "high": 0.1193472, "low": 0.1181445, "close": 0.1192723, "volume": 1031694.0, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 0.1190796, "high": 0.119734, "low": 0.1186429, "close": 0.1196752, "volume": 476866.0, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 0.1196941, "high": 0.1197249, "low": 0.1182906, "close": 0.1182906, "volume": 606178.0, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 0.1182754, "high": 0.1195117, "low": 0.1181445, "close": 0.1193867, "volume": 413465.0, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 0.1192553, "high": 0.1196837, "low": 0.1189217, "close": 0.1192027, "volume": 252730.0, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 0.1191219, "high": 0.1196837, "low": 0.1187505, "close": 0.1191184, "volume": 451116.0, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 0.1194419, "high": 0.1196375, "low": 0.1191461, "close": 0.1191461, "volume": 54005.0, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 0.1192311, "high": 0.119734, "low": 0.1190115, "close": 0.119734, "volume": 139162.0, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 0.1195303, "high": 0.1195303, "low": 0.1193642, "close": 0.1193946, "volume": 21734.0, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 0.1193839, "high": 0.119475, "low": 0.1189017, "close": 0.1192748, "volume": 237489.0, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 0.1193084, "high": 0.1195108, "low": 0.118632, "close": 0.1195108, "volume": 184448.0, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 0.1196837, "high": 0.120115, "low": 0.1193455, "close": 0.1197767, "volume": 390904.0, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 0.1196104, "high": 0.1213167, "low": 0.1193859, "close": 0.1209305, "volume": 1393863.0, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 0.1210409, "high": 0.1224575, "low": 0.1210409, "close": 0.1218663, "volume": 1063680.0, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 0.1218271, "high": 0.1238128, "low": 0.1218271, "close": 0.1227113, "volume": 929868.0, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 0.1228799, "high": 0.1231795, "low": 0.1224157, "close": 0.1231795, "volume": 241942.0, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 0.1227011, "high": 0.1227011, "low": 0.121701, "close": 0.1221569, "volume": 513136.0, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 0.1220938, "high": 0.1227865, "low": 0.1220938, "close": 0.1226422, "volume": 78753.0, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 0.1226697, "high": 0.1244393, "low": 0.1223709, "close": 0.1239431, "volume": 833535.0, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 0.1238257, "high": 0.1240519, "low": 0.1233768, "close": 0.1240519, "volume": 540382.0, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 0.1240254, "high": 0.1243566, "low": 0.1237597, "close": 0.1240739, "volume": 1158526.0, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 0.1240162, "high": 0.124119, "low": 0.123445, "close": 0.123803, "volume": 205831.0, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 0.1238805, "high": 0.1238805, "low": 0.1230177, "close": 0.123311, "volume": 386315.0, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 0.1235315, "high": 0.1238819, "low": 0.1227641, "close": 0.1234164, "volume": 305050.0, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 0.1236234, "high": 0.1256618, "low": 0.1236234, "close": 0.1237381, "volume": 2011863.0, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 0.1237515, "high": 0.1241051, "low": 0.1232845, "close": 0.1232845, "volume": 243866.0, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 0.1233262, "high": 0.1234588, "low": 0.1226164, "close": 0.1228198, "volume": 362209.0, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 0.1230332, "high": 0.123383, "low": 0.1230332, "close": 0.1232326, "volume": 145331.0, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 0.1231554, "high": 0.1234369, "low": 0.12299, "close": 0.123212, "volume": 65057.0, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 0.1233267, "high": 0.1234857, "low": 0.1222642, "close": 0.122428, "volume": 100246.0, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 0.1221545, "high": 0.1230921, "low": 0.1220846, "close": 0.1229836, "volume": 278044.0, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 0.1229638, "high": 0.123474, "low": 0.1228872, "close": 0.1231905, "volume": 208361.0, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 0.1230896, "high": 0.1231244, "low": 0.12239, "close": 0.1227228, "volume": 195580.0, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 0.1229872, "high": 0.1231207, "low": 0.1220643, "close": 0.1224138, "volume": 86725.0, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 0.1223542, "high": 0.123319, "low": 0.1222045, "close": 0.1230813, "volume": 170715.0, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 0.1229762, "high": 0.1229763, "low": 0.1210378, "close": 0.1223987, "volume": 169245.0, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 0.1225965, "high": 0.122959, "low": 0.1225965, "close": 0.1228166, "volume": 112217.0, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 0.1223219, "high": 0.1223219, "low": 0.1217555, "close": 0.1217555, "volume": 25732.0, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 0.1219483, "high": 0.1219483, "low": 0.1211237, "close": 0.1215828, "volume": 72826.0, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 0.1213824, "high": 0.1218953, "low": 0.1212243, "close": 0.1218953, "volume": 62408.0, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 0.1218367, "high": 0.1221293, "low": 0.1218367, "close": 0.1220425, "volume": 66728.0, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 0.1217476, "high": 0.1219521, "low": 0.1217476, "close": 0.1219272, "volume": 4906.0, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 0.1216311, "high": 0.1223987, "low": 0.1216311, "close": 0.1222273, "volume": 111010.0, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 0.122347, "high": 0.1224024, "low": 0.1218907, "close": 0.1219558, "volume": 63053.0, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 0.1220967, "high": 0.1224708, "low": 0.1220967, "close": 0.1224681, "volume": 92815.0, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 0.1223509, "high": 0.1223805, "low": 0.1216506, "close": 0.122372, "volume": 114455.0, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 0.1225885, "high": 0.1225885, "low": 0.1218071, "close": 0.1225106, "volume": 91738.0, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 0.1225965, "high": 0.1227356, "low": 0.1218657, "close": 0.1220208, "volume": 176036.0, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 0.121923, "high": 0.1233449, "low": 0.121923, "close": 0.1233449, "volume": 179710.0, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 0.1234747, "high": 0.1260524, "low": 0.1234635, "close": 0.1252204, "volume": 941357.0, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 0.1252012, "high": 0.1313504, "low": 0.124491, "close": 0.1301832, "volume": 2337884.0, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 0.1306174, "high": 0.1312272, "low": 0.1268676, "close": 0.1281846, "volume": 3430757.0, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 0.128165, "high": 0.1295291, "low": 0.1269053, "close": 0.1269053, "volume": 358460.0, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 0.1274312, "high": 0.1280637, "low": 0.1271735, "close": 0.1271735, "volume": 164070.0, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 0.1272641, "high": 0.128761, "low": 0.1272641, "close": 0.1281741, "volume": 374043.0, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 0.1280918, "high": 0.1292243, "low": 0.127355, "close": 0.1283439, "volume": 565367.0, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 0.1284839, "high": 0.1298683, "low": 0.1277733, "close": 0.1296128, "volume": 805185.0, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 0.1294836, "high": 0.1299208, "low": 0.128809, "close": 0.1297731, "volume": 2378571.0, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 0.1297803, "high": 0.1305089, "low": 0.1277107, "close": 0.1298648, "volume": 1422528.0, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 0.1297816, "high": 0.1346579, "low": 0.1293447, "close": 0.1317523, "volume": 8456721.0, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 0.1318155, "high": 0.1368436, "low": 0.1316711, "close": 0.135492, "volume": 9329048.0, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 0.1354742, "high": 0.1383022, "low": 0.1351481, "close": 0.1363236, "volume": 3809115.0, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 0.1363832, "high": 0.1370233, "low": 0.1343806, "close": 0.1356968, "volume": 1862957.0, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 0.1357246, "high": 0.1369607, "low": 0.1354578, "close": 0.1364796, "volume": 971406.0, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 0.1363916, "high": 0.1369, "low": 0.1352654, "close": 0.1361626, "volume": 2045472.0, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 0.1364413, "high": 0.1366494, "low": 0.1352397, "close": 0.1359619, "volume": 680111.0, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 0.1358545, "high": 0.1398964, "low": 0.1354064, "close": 0.1385884, "volume": 2466575.0, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 0.1385275, "high": 0.1411012, "low": 0.1359496, "close": 0.1399336, "volume": 4603804.0, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 0.1399723, "high": 0.1411269, "low": 0.1385116, "close": 0.1397088, "volume": 2108424.0, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 0.1396984, "high": 0.1396984, "low": 0.1375877, "close": 0.1379645, "volume": 700477.0, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 0.1381042, "high": 0.138699, "low": 0.1342356, "close": 0.1348129, "volume": 2048697.0, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 0.1348769, "high": 0.1355819, "low": 0.1326437, "close": 0.1349074, "volume": 953999.0, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 0.1344883, "high": 0.1362508, "low": 0.133631, "close": 0.1362508, "volume": 1061348.0, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 0.1362598, "high": 0.1372765, "low": 0.1353554, "close": 0.1364977, "volume": 811669.0, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 0.1360805, "high": 0.136418, "low": 0.1344448, "close": 0.1359751, "volume": 531548.0, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 0.1362386, "high": 0.1374192, "low": 0.1355048, "close": 0.1356167, "volume": 511456.0, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 0.1355378, "high": 0.136418, "low": 0.1348456, "close": 0.136418, "volume": 327654.0, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 0.1363008, "high": 0.1386303, "low": 0.1361734, "close": 0.1367042, "volume": 898081.0, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 0.1365656, "high": 0.1367172, "low": 0.136, "close": 0.1366292, "volume": 257441.0, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 0.1367801, "high": 0.1376583, "low": 0.1366763, "close": 0.1375305, "volume": 306326.0, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 0.1374037, "high": 0.1378501, "low": 0.1361808, "close": 0.1363928, "volume": 563202.0, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 0.1363236, "high": 0.1368373, "low": 0.1357883, "close": 0.1366011, "volume": 191900.0, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 0.1368138, "high": 0.1368623, "low": 0.1345716, "close": 0.1349072, "volume": 443925.0, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 0.1347455, "high": 0.1374848, "low": 0.1345798, "close": 0.137, "volume": 647081.0, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 0.1366051, "high": 0.13705, "low": 0.135911, "close": 0.1364127, "volume": 350226.0, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 0.1362715, "high": 0.1363565, "low": 0.1351097, "close": 0.1352895, "volume": 373174.0, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 0.135604, "high": 0.136253, "low": 0.1356039, "close": 0.136253, "volume": 70374.0, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 0.1362598, "high": 0.1372475, "low": 0.1353775, "close": 0.1354819, "volume": 984271.0, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 0.1357495, "high": 0.1362319, "low": 0.1352654, "close": 0.1357179, "volume": 503563.0, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 0.135656, "high": 0.1358079, "low": 0.1345021, "close": 0.1347995, "volume": 384380.0, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 0.1347342, "high": 0.1347342, "low": 0.1321414, "close": 0.1343824, "volume": 966150.0, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 0.1340894, "high": 0.1351116, "low": 0.1338437, "close": 0.1350792, "volume": 235688.0, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 0.1350691, "high": 0.135485, "low": 0.1345788, "close": 0.1350579, "volume": 196747.0, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 0.1350585, "high": 0.1361252, "low": 0.1347728, "close": 0.1358722, "volume": 336234.0, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 0.1361863, "high": 0.137553, "low": 0.1351159, "close": 0.1365678, "volume": 509979.0, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 0.1364784, "high": 0.1366673, "low": 0.1354629, "close": 0.136082, "volume": 192558.0, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 0.1362879, "high": 0.1362879, "low": 0.1344952, "close": 0.1350617, "volume": 164222.0, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 0.1347369, "high": 0.1348281, "low": 0.1316683, "close": 0.1316683, "volume": 602076.0, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 0.1317777, "high": 0.1326203, "low": 0.1303282, "close": 0.1304088, "volume": 365736.0, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 0.1305704, "high": 0.13063, "low": 0.1275253, "close": 0.1294319, "volume": 864484.0, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 0.1297934, "high": 0.1315993, "low": 0.1297934, "close": 0.1313396, "volume": 472266.0, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 0.1310396, "high": 0.1312437, "low": 0.1298586, "close": 0.1312437, "volume": 68106.0, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 0.1313002, "high": 0.1318073, "low": 0.1311075, "close": 0.1318073, "volume": 145039.0, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 0.1313413, "high": 0.1315638, "low": 0.1308919, "close": 0.1314425, "volume": 75750.0, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 0.1316734, "high": 0.1316734, "low": 0.1303875, "close": 0.1303875, "volume": 102469.0, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 0.1303727, "high": 0.1311253, "low": 0.1303727, "close": 0.1308901, "volume": 75369.0, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 0.1308089, "high": 0.1315993, "low": 0.1294939, "close": 0.1294939, "volume": 264780.0, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 0.1293447, "high": 0.1319301, "low": 0.1289343, "close": 0.1315272, "volume": 357997.0, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 0.131285, "high": 0.1317002, "low": 0.1304577, "close": 0.1305692, "volume": 202557.0, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 0.1305428, "high": 0.1315993, "low": 0.1305428, "close": 0.1313762, "volume": 248008.0, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 0.1313563, "high": 0.1318888, "low": 0.131, "close": 0.1317391, "volume": 23612.0, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 0.1311078, "high": 0.1330419, "low": 0.130972, "close": 0.1326781, "volume": 117590.0, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 0.1327268, "high": 0.1337996, "low": 0.1324198, "close": 0.1329458, "volume": 360437.0, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 0.1328093, "high": 0.1336756, "low": 0.1322522, "close": 0.1329126, "volume": 182442.0, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 0.1329495, "high": 0.1332033, "low": 0.1324198, "close": 0.1329545, "volume": 199352.0, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 0.1333516, "high": 0.1336032, "low": 0.13264, "close": 0.13264, "volume": 74964.0, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 0.1329946, "high": 0.1344247, "low": 0.1325872, "close": 0.1333284, "volume": 490161.0, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 0.1334782, "high": 0.1337996, "low": 0.1327464, "close": 0.1327734, "volume": 175938.0, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 0.1327464, "high": 0.1329666, "low": 0.1315075, "close": 0.1326827, "volume": 369851.0, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 0.1322644, "high": 0.1331113, "low": 0.1320516, "close": 0.1326974, "volume": 279969.0, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 0.1324558, "high": 0.1331362, "low": 0.1319323, "close": 0.1321837, "volume": 58943.0, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 0.1327156, "high": 0.1335242, "low": 0.1321225, "close": 0.1324829, "volume": 109968.0, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 0.1325678, "high": 0.1336032, "low": 0.13198, "close": 0.1333592, "volume": 241188.0, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 0.1331978, "high": 0.1343976, "low": 0.1331978, "close": 0.1334534, "volume": 251838.0, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 0.1334688, "high": 0.1361786, "low": 0.1332312, "close": 0.1358182, "volume": 1320114.0, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 0.136082, "high": 0.1368095, "low": 0.1344448, "close": 0.135135, "volume": 772034.0, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 0.1351468, "high": 0.1360783, "low": 0.1351159, "close": 0.1352318, "volume": 117076.0, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 0.1351015, "high": 0.1356638, "low": 0.1345716, "close": 0.1349594, "volume": 83192.0, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 0.1347721, "high": 0.1353028, "low": 0.1345716, "close": 0.1351611, "volume": 95080.0, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 0.1349462, "high": 0.136566, "low": 0.1349462, "close": 0.1360819, "volume": 258724.0, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 0.1358441, "high": 0.1390169, "low": 0.1355067, "close": 0.1384115, "volume": 933695.0, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 0.1384596, "high": 0.1389108, "low": 0.1374375, "close": 0.1384312, "volume": 846472.0, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 0.1380307, "high": 0.1382821, "low": 0.1354324, "close": 0.137354, "volume": 1575070.0, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 0.137395, "high": 0.1421278, "low": 0.1371355, "close": 0.1415289, "volume": 2523998.0, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 0.141126, "high": 0.1431, "low": 0.1402963, "close": 0.1410724, "volume": 2440377.0, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 0.1411094, "high": 0.1418075, "low": 0.1397895, "close": 0.1401914, "volume": 813976.0, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 0.1402, "high": 0.1406182, "low": 0.1396019, "close": 0.140022, "volume": 193494.0, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 0.1401356, "high": 0.1403407, "low": 0.1397323, "close": 0.1399944, "volume": 338931.0, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 0.1399205, "high": 0.1425855, "low": 0.1397286, "close": 0.1418335, "volume": 2880239.0, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 0.1417209, "high": 0.1427308, "low": 0.1400819, "close": 0.1400819, "volume": 3576043.0, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 0.1400098, "high": 0.1407049, "low": 0.1397286, "close": 0.140282, "volume": 1067598.0, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 0.1401279, "high": 0.1404751, "low": 0.1387198, "close": 0.139518, "volume": 762351.0, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 0.1397007, "high": 0.1400079, "low": 0.1365, "close": 0.1365, "volume": 2827559.0, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 0.1366856, "high": 0.1385984, "low": 0.1362912, "close": 0.1382397, "volume": 2389826.0, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 0.1383824, "high": 0.1389108, "low": 0.1383127, "close": 0.1388916, "volume": 441238.0, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 0.1388847, "high": 0.1397796, "low": 0.138121, "close": 0.1391056, "volume": 1180409.0, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 0.1391488, "high": 0.1436213, "low": 0.1389229, "close": 0.141609, "volume": 6984578.0, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 0.1416654, "high": 0.1420355, "low": 0.1397182, "close": 0.1407932, "volume": 1846122.0, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 0.1409898, "high": 0.141496, "low": 0.1403875, "close": 0.1406243, "volume": 307030.0, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 0.1406029, "high": 0.1406029, "low": 0.1398936, "close": 0.1401745, "volume": 154251.0, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 0.1402386, "high": 0.1439111, "low": 0.1385785, "close": 0.1429675, "volume": 2914419.0, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 0.1430985, "high": 0.1448602, "low": 0.141375, "close": 0.1435319, "volume": 1093088.0, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 0.1432149, "high": 0.1438103, "low": 0.1423718, "close": 0.1428866, "volume": 1227459.0, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 0.1426853, "high": 0.1454843, "low": 0.1423861, "close": 0.1447283, "volume": 1357279.0, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 0.1447368, "high": 0.1458251, "low": 0.1430814, "close": 0.1445396, "volume": 1409137.0, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 0.1445832, "high": 0.1472429, "low": 0.1445007, "close": 0.1455779, "volume": 3176404.0, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 0.1457009, "high": 0.1488309, "low": 0.1456892, "close": 0.1483057, "volume": 3051949.0, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 0.1481272, "high": 0.1504179, "low": 0.147682, "close": 0.1489459, "volume": 6733988.0, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 0.1490116, "high": 0.1495697, "low": 0.1480226, "close": 0.1494716, "volume": 1394528.0, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 0.1496144, "high": 0.1506774, "low": 0.1487919, "close": 0.1506774, "volume": 1929148.0, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 0.1505759, "high": 0.1505759, "low": 0.1478479, "close": 0.148363, "volume": 1604532.0, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 0.1485018, "high": 0.1500409, "low": 0.1485017, "close": 0.1493823, "volume": 1836247.0, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 0.1491239, "high": 0.1511341, "low": 0.148296, "close": 0.1504146, "volume": 1050282.0, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 0.1503227, "high": 0.1506046, "low": 0.1494835, "close": 0.1506046, "volume": 271028.0, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 0.1501882, "high": 0.1507836, "low": 0.1491995, "close": 0.1496901, "volume": 203076.0, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 0.1495936, "high": 0.1502129, "low": 0.1486678, "close": 0.1493409, "volume": 357605.0, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 0.1494494, "high": 0.1497, "low": 0.1480544, "close": 0.1488631, "volume": 275074.0, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 0.1487688, "high": 0.153097, "low": 0.1486946, "close": 0.1519252, "volume": 1305115.0, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 0.1518443, "high": 0.1536382, "low": 0.1505, "close": 0.1518156, "volume": 2878091.0, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 0.1518716, "high": 0.1527614, "low": 0.1492193, "close": 0.14942, "volume": 4207123.0, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 0.1494726, "high": 0.1508127, "low": 0.1480556, "close": 0.1505187, "volume": 750482.0, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 0.1499585, "high": 0.151122, "low": 0.149645, "close": 0.1509451, "volume": 679772.0, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 0.1508156, "high": 0.1521428, "low": 0.1501758, "close": 0.1521428, "volume": 434211.0, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 0.1520624, "high": 0.1520624, "low": 0.1498219, "close": 0.1506739, "volume": 568635.0, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 0.150472, "high": 0.1513998, "low": 0.1501639, "close": 0.1513998, "volume": 369691.0, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 0.151408, "high": 0.1516118, "low": 0.146233, "close": 0.1467877, "volume": 490632.0, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 0.1465617, "high": 0.1487793, "low": 0.146476, "close": 0.1469777, "volume": 422582.0, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 0.1473158, "high": 0.148074, "low": 0.1406865, "close": 0.1421435, "volume": 1873545.0, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 0.1424262, "high": 0.1449728, "low": 0.1420805, "close": 0.144482, "volume": 579355.0, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 0.144482, "high": 0.1458541, "low": 0.1440811, "close": 0.1457474, "volume": 189203.0, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 0.1458, "high": 0.1461669, "low": 0.144755, "close": 0.144755, "volume": 220526.0, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 0.1450186, "high": 0.1450186, "low": 0.1437201, "close": 0.1446145, "volume": 207316.0, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 0.1446668, "high": 0.145439, "low": 0.1435783, "close": 0.1453884, "volume": 176530.0, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 0.1455, "high": 0.1470427, "low": 0.1455, "close": 0.1464618, "volume": 401907.0, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 0.1466319, "high": 0.1472738, "low": 0.1459778, "close": 0.1460559, "volume": 161010.0, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 0.1460559, "high": 0.1461624, "low": 0.1449481, "close": 0.145424, "volume": 124787.0, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 0.1461753, "high": 0.146618, "low": 0.1457339, "close": 0.1460571, "volume": 173786.0, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 0.1461756, "high": 0.1467577, "low": 0.1455611, "close": 0.1456761, "volume": 75029.0, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 0.1455219, "high": 0.1465405, "low": 0.1455219, "close": 0.1461931, "volume": 84955.0, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 0.14658, "high": 0.1477843, "low": 0.1463829, "close": 0.1474863, "volume": 85509.0, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 0.1475298, "high": 0.148832, "low": 0.1470702, "close": 0.1472646, "volume": 751796.0, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 0.1470706, "high": 0.1483665, "low": 0.1454702, "close": 0.1464086, "volume": 721233.0, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 0.1464513, "high": 0.1468927, "low": 0.1458243, "close": 0.1466822, "volume": 258983.0, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 0.1468208, "high": 0.1471043, "low": 0.1430021, "close": 0.1432084, "volume": 608929.0, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 0.1432973, "high": 0.1442887, "low": 0.1404889, "close": 0.1442018, "volume": 871736.0, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 0.1437644, "high": 0.1451319, "low": 0.1426451, "close": 0.1448662, "volume": 208389.0, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 0.1446766, "high": 0.1453132, "low": 0.1442321, "close": 0.1449786, "volume": 43906.0, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 0.1451598, "high": 0.1459667, "low": 0.1449929, "close": 0.1452333, "volume": 128579.0, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 0.145502, "high": 0.1458373, "low": 0.1436906, "close": 0.144465, "volume": 123707.0, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 0.1445068, "high": 0.1448275, "low": 0.1426451, "close": 0.1430922, "volume": 170346.0, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 0.1427886, "high": 0.1439445, "low": 0.1418985, "close": 0.1435644, "volume": 321295.0, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 0.1434566, "high": 0.1446312, "low": 0.1434566, "close": 0.1442661, "volume": 126394.0, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 0.1440713, "high": 0.1440713, "low": 0.141831, "close": 0.1434278, "volume": 175034.0, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 0.143271, "high": 0.1434342, "low": 0.1380202, "close": 0.140044, "volume": 1106211.0, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 0.139932, "high": 0.1416897, "low": 0.139932, "close": 0.1416897, "volume": 169041.0, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 0.1415574, "high": 0.1425812, "low": 0.1412749, "close": 0.1423951, "volume": 200090.0, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 0.1422268, "high": 0.1422268, "low": 0.1411267, "close": 0.1415199, "volume": 154014.0, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 0.1417836, "high": 0.1430569, "low": 0.1417836, "close": 0.1430425, "volume": 275313.0, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 0.1430712, "high": 0.1436436, "low": 0.142386, "close": 0.142386, "volume": 110311.0, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 0.1428056, "high": 0.144875, "low": 0.1428056, "close": 0.1441279, "volume": 159954.0, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 0.1440017, "high": 0.1441657, "low": 0.1430712, "close": 0.1437521, "volume": 70064.0, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 0.1432184, "high": 0.1439032, "low": 0.1425236, "close": 0.1426205, "volume": 183896.0, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 0.1432552, "high": 0.1454485, "low": 0.1432552, "close": 0.1439651, "volume": 951019.0, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 0.1438944, "high": 0.1446064, "low": 0.1428107, "close": 0.1434094, "volume": 149303.0, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 0.1433589, "high": 0.1438653, "low": 0.1421635, "close": 0.1438097, "volume": 383397.0, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 0.1436002, "high": 0.143712, "low": 0.1407048, "close": 0.1409782, "volume": 352535.0, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 0.1409209, "high": 0.1425498, "low": 0.1405249, "close": 0.1417216, "volume": 237718.0, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 0.1415251, "high": 0.1424708, "low": 0.1409282, "close": 0.1424507, "volume": 264213.0, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 0.1422672, "high": 0.1440143, "low": 0.1420711, "close": 0.1434166, "volume": 175923.0, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 0.1434654, "high": 0.1445664, "low": 0.1428107, "close": 0.1442856, "volume": 269599.0, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 0.1445945, "high": 0.1446073, "low": 0.1428107, "close": 0.1428107, "volume": 462903.0, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 0.1428107, "high": 0.1433678, "low": 0.1415241, "close": 0.1433678, "volume": 314014.0, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 0.1433973, "high": 0.143698, "low": 0.1425236, "close": 0.1433012, "volume": 96434.0, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 0.1433882, "high": 0.1439538, "low": 0.142386, "close": 0.1430684, "volume": 603699.0, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 0.1430704, "high": 0.144354, "low": 0.1422327, "close": 0.1428829, "volume": 688578.0, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 0.143442, "high": 0.1438111, "low": 0.1428606, "close": 0.1428606, "volume": 117583.0, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 0.1429445, "high": 0.1440031, "low": 0.1424311, "close": 0.143368, "volume": 154875.0, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 0.1435881, "high": 0.1458634, "low": 0.1435881, "close": 0.1458, "volume": 411333.0, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 0.145913, "high": 0.14596, "low": 0.1444281, "close": 0.1447909, "volume": 299270.0, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 0.1447909, "high": 0.1452524, "low": 0.144194, "close": 0.1447118, "volume": 52907.0, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 0.1450428, "high": 0.1450428, "low": 0.1442321, "close": 0.1443107, "volume": 56605.0, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 0.1445686, "high": 0.1458108, "low": 0.1440763, "close": 0.1452022, "volume": 137209.0, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 0.1453207, "high": 0.1473094, "low": 0.1453207, "close": 0.1460415, "volume": 241578.0, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 0.1461, "high": 0.1473616, "low": 0.1454057, "close": 0.1472665, "volume": 185519.0, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 0.1472112, "high": 0.1479757, "low": 0.1460846, "close": 0.1466, "volume": 547976.0, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 0.1466514, "high": 0.1471543, "low": 0.146359, "close": 0.1464, "volume": 182409.0, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 0.1462485, "high": 0.14693, "low": 0.1459778, "close": 0.1462, "volume": 138647.0, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 0.1463542, "high": 0.1463542, "low": 0.1443787, "close": 0.1454, "volume": 1134895.0, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 0.1455, "high": 0.1461669, "low": 0.1444281, "close": 0.1453869, "volume": 134469.0, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 0.1457, "high": 0.1462, "low": 0.1432502, "close": 0.1439295, "volume": 315549.0, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 0.1433589, "high": 0.1433589, "low": 0.1390613, "close": 0.14207, "volume": 1263030.0, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 0.1422937, "high": 0.1423931, "low": 0.1406799, "close": 0.1407253, "volume": 403391.0, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 0.141, "high": 0.141, "low": 0.1374741, "close": 0.1376573, "volume": 524225.0, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 0.1385984, "high": 0.1397796, "low": 0.1384081, "close": 0.1388781, "volume": 160657.0, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 0.138808, "high": 0.1394988, "low": 0.1376573, "close": 0.1394988, "volume": 130526.0, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 0.1393572, "high": 0.1394475, "low": 0.1380282, "close": 0.1380282, "volume": 58852.0, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 0.1380259, "high": 0.139493, "low": 0.1380259, "close": 0.1394656, "volume": 136487.0, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 0.1394988, "high": 0.1396004, "low": 0.1390331, "close": 0.1394605, "volume": 28494.0, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 0.1390009, "high": 0.1391907, "low": 0.1382232, "close": 0.1391907, "volume": 37677.0, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 0.1392038, "high": 0.1392077, "low": 0.1360592, "close": 0.1382246, "volume": 371515.0, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 0.1381468, "high": 0.1394053, "low": 0.1379452, "close": 0.138688, "volume": 137435.0, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 0.1385112, "high": 0.1391216, "low": 0.1357883, "close": 0.1368623, "volume": 563872.0, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 0.1360805, "high": 0.1372914, "low": 0.1321836, "close": 0.133891, "volume": 1256880.0, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 0.1339481, "high": 0.135091, "low": 0.1333138, "close": 0.135091, "volume": 524224.0, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 0.1351076, "high": 0.1353433, "low": 0.1346933, "close": 0.1351841, "volume": 131797.0, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 0.1351057, "high": 0.1352948, "low": 0.1345095, "close": 0.1345095, "volume": 292548.0, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 0.1347464, "high": 0.135292, "low": 0.1341685, "close": 0.135292, "volume": 72254.0, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 0.1352473, "high": 0.1365544, "low": 0.1352473, "close": 0.1363482, "volume": 105721.0, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 0.136566, "high": 0.1368623, "low": 0.1359991, "close": 0.1359991, "volume": 101036.0, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 0.135911, "high": 0.137033, "low": 0.1357883, "close": 0.1357883, "volume": 202280.0, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 0.1362182, "high": 0.1366892, "low": 0.135955, "close": 0.1366892, "volume": 73267.0, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 0.1367388, "high": 0.137033, "low": 0.1363037, "close": 0.1365315, "volume": 63004.0, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 0.1360805, "high": 0.1374192, "low": 0.1349432, "close": 0.1366806, "volume": 332744.0, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 0.1370766, "high": 0.1382246, "low": 0.1369943, "close": 0.1373382, "volume": 178696.0, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 0.1379234, "high": 0.1393127, "low": 0.1377211, "close": 0.1393127, "volume": 169457.0, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 0.1391832, "high": 0.1405437, "low": 0.1389747, "close": 0.1397119, "volume": 220175.0, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 0.139707, "high": 0.1405292, "low": 0.1389109, "close": 0.1389109, "volume": 306354.0, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 0.1390295, "high": 0.1413522, "low": 0.1386915, "close": 0.1407096, "volume": 289852.0, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 0.1409071, "high": 0.1411426, "low": 0.1403694, "close": 0.1407362, "volume": 135408.0, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 0.1407761, "high": 0.1412894, "low": 0.1402118, "close": 0.1412549, "volume": 181966.0, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 0.1411301, "high": 0.1411554, "low": 0.1398252, "close": 0.1402777, "volume": 23569.0, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 0.1405159, "high": 0.1428167, "low": 0.1405159, "close": 0.1419271, "volume": 555206.0, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 0.1417928, "high": 0.1420285, "low": 0.1406768, "close": 0.1418075, "volume": 359546.0, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 0.1417983, "high": 0.1418303, "low": 0.1406715, "close": 0.1410471, "volume": 285550.0, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 0.1413273, "high": 0.1436436, "low": 0.1404671, "close": 0.143178, "volume": 349659.0, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 0.1434871, "high": 0.1440812, "low": 0.1420265, "close": 0.1429809, "volume": 186812.0, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 0.1427473, "high": 0.1435, "low": 0.1421481, "close": 0.1428293, "volume": 203158.0, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 0.1426353, "high": 0.1431037, "low": 0.1419926, "close": 0.1431037, "volume": 73051.0, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 0.143079, "high": 0.143698, "low": 0.143079, "close": 0.1436316, "volume": 168407.0, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 0.143429, "high": 0.1438103, "low": 0.1426451, "close": 0.1434892, "volume": 309186.0, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 0.1432404, "high": 0.1439733, "low": 0.1431385, "close": 0.1435078, "volume": 318335.0, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 0.1434508, "high": 0.1435042, "low": 0.142894, "close": 0.1435042, "volume": 58772.0, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 0.1434689, "high": 0.1434689, "low": 0.1427686, "close": 0.1430694, "volume": 217637.0, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 0.1431577, "high": 0.143816, "low": 0.1428806, "close": 0.1437237, "volume": 237363.0, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 0.1433205, "high": 0.1434584, "low": 0.1433205, "close": 0.1434584, "volume": 28661.0, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 0.1435928, "high": 0.143666, "low": 0.1432939, "close": 0.1434618, "volume": 69031.0, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 0.1429349, "high": 0.144034, "low": 0.1412281, "close": 0.1434609, "volume": 811759.0, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 0.143049, "high": 0.1444443, "low": 0.1429439, "close": 0.1431114, "volume": 232832.0, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 0.1432738, "high": 0.1433654, "low": 0.1421053, "close": 0.1424601, "volume": 211444.0, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 0.1422207, "high": 0.142328, "low": 0.1393182, "close": 0.1405333, "volume": 1339073.0, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 0.1404121, "high": 0.1412007, "low": 0.1396019, "close": 0.1409369, "volume": 945156.0, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 0.1409932, "high": 0.1415085, "low": 0.1407392, "close": 0.14092, "volume": 245799.0, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 0.1409425, "high": 0.1409425, "low": 0.1380596, "close": 0.1389968, "volume": 614992.0, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 0.1389227, "high": 0.1406182, "low": 0.1388749, "close": 0.139916, "volume": 315505.0, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 0.140061, "high": 0.1407721, "low": 0.1394232, "close": 0.140446, "volume": 592432.0, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 0.1401897, "high": 0.1404544, "low": 0.1394496, "close": 0.1402546, "volume": 306348.0, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 0.1404747, "high": 0.140768, "low": 0.1398831, "close": 0.1401516, "volume": 551951.0, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 0.1400438, "high": 0.1403968, "low": 0.1382232, "close": 0.1385635, "volume": 886952.0, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 0.1389145, "high": 0.1401029, "low": 0.1389145, "close": 0.1394618, "volume": 354170.0, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 0.1391817, "high": 0.1391817, "low": 0.1361931, "close": 0.1378604, "volume": 1056313.0, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 0.1380117, "high": 0.1386209, "low": 0.1375391, "close": 0.1375825, "volume": 204143.0, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 0.1376032, "high": 0.1392273, "low": 0.1374375, "close": 0.139, "volume": 113489.0, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 0.1392617, "high": 0.1406005, "low": 0.1392617, "close": 0.1406005, "volume": 133350.0, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 0.1405329, "high": 0.1409221, "low": 0.1401, "close": 0.1406716, "volume": 423115.0, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 0.140637, "high": 0.141853, "low": 0.1404275, "close": 0.141853, "volume": 201871.0, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 0.1418756, "high": 0.1421104, "low": 0.140821, "close": 0.141154, "volume": 210586.0, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 0.1412674, "high": 0.141308, "low": 0.1398252, "close": 0.1400496, "volume": 137169.0, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 0.1400748, "high": 0.1408728, "low": 0.1396019, "close": 0.140682, "volume": 93224.0, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 0.140778, "high": 0.140778, "low": 0.1401034, "close": 0.1401034, "volume": 20315.0, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 0.1401794, "high": 0.1408039, "low": 0.1398252, "close": 0.1406671, "volume": 15963.0, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 0.1408728, "high": 0.1434155, "low": 0.1408506, "close": 0.1422943, "volume": 235434.0, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 0.1424004, "high": 0.1446695, "low": 0.1419926, "close": 0.1443799, "volume": 255439.0, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 0.1444019, "high": 0.1495279, "low": 0.1433026, "close": 0.1475143, "volume": 2679207.0, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 0.147814, "high": 0.147814, "low": 0.1450041, "close": 0.1454366, "volume": 757624.0, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 0.145696, "high": 0.1467577, "low": 0.1438357, "close": 0.1462331, "volume": 658962.0, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 0.1464703, "high": 0.14658, "low": 0.1445741, "close": 0.1454819, "volume": 361100.0, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 0.1457617, "high": 0.1464325, "low": 0.1448722, "close": 0.1457272, "volume": 813158.0, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 0.1454589, "high": 0.1459562, "low": 0.1450988, "close": 0.1451682, "volume": 97404.0, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 0.1452839, "high": 0.1461624, "low": 0.1450667, "close": 0.1457586, "volume": 629954.0, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 0.1454565, "high": 0.1471095, "low": 0.1454565, "close": 0.1465325, "volume": 156371.0, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 0.1462718, "high": 0.1489135, "low": 0.1462497, "close": 0.1471175, "volume": 624095.0, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 0.1476777, "high": 0.1476777, "low": 0.1455219, "close": 0.1464216, "volume": 469004.0, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 0.1465259, "high": 0.1467577, "low": 0.1426258, "close": 0.1436586, "volume": 1546077.0, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 0.14402, "high": 0.1452417, "low": 0.1430376, "close": 0.1442681, "volume": 338958.0, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 0.1441166, "high": 0.1457406, "low": 0.1433589, "close": 0.1457138, "volume": 235401.0, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 0.1456693, "high": 0.1459627, "low": 0.1445362, "close": 0.1445362, "volume": 243911.0, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 0.144613, "high": 0.1462061, "low": 0.1440763, "close": 0.1448025, "volume": 138751.0, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 0.1447115, "high": 0.1454118, "low": 0.1446828, "close": 0.1450449, "volume": 99969.0, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 0.1452727, "high": 0.1452727, "low": 0.1443769, "close": 0.1448549, "volume": 221519.0, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 0.1446296, "high": 0.1446296, "low": 0.1437133, "close": 0.1440849, "volume": 364078.0, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 0.1441572, "high": 0.1444699, "low": 0.1433026, "close": 0.1438683, "volume": 714234.0, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 0.1436903, "high": 0.1436903, "low": 0.1420683, "close": 0.1423675, "volume": 1165122.0, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 0.1423905, "high": 0.1508144, "low": 0.1414738, "close": 0.1502647, "volume": 5938868.0, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 0.14992, "high": 0.1565199, "low": 0.148063, "close": 0.1549564, "volume": 5877599.0, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 0.1549797, "high": 0.1552, "low": 0.1495597, "close": 0.1510418, "volume": 1083570.0, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 0.1510714, "high": 0.1517697, "low": 0.1480556, "close": 0.1497648, "volume": 377502.0, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 0.149532, "high": 0.1512, "low": 0.1480556, "close": 0.1481836, "volume": 688406.0, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 0.1483318, "high": 0.1487321, "low": 0.1428829, "close": 0.1437677, "volume": 5936197.0, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 0.1438068, "high": 0.1452817, "low": 0.1427434, "close": 0.1449867, "volume": 2001849.0, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 0.1448683, "high": 0.1456778, "low": 0.1412761, "close": 0.1437823, "volume": 1261418.0, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 0.1435304, "high": 0.1445243, "low": 0.142386, "close": 0.144277, "volume": 316817.0, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 0.1444458, "high": 0.1451319, "low": 0.144021, "close": 0.1446372, "volume": 332141.0, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 0.1445904, "high": 0.1465401, "low": 0.1440228, "close": 0.1463633, "volume": 1821674.0, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 0.1465187, "high": 0.1479931, "low": 0.1461314, "close": 0.1474659, "volume": 633308.0, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 0.14789, "high": 0.1497535, "low": 0.147313, "close": 0.1493514, "volume": 413074.0, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 0.1493514, "high": 0.1508127, "low": 0.148067, "close": 0.1486578, "volume": 525827.0, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 0.1481099, "high": 0.1524966, "low": 0.1472621, "close": 0.1496619, "volume": 1836650.0, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 0.1498498, "high": 0.1508632, "low": 0.1489043, "close": 0.1500919, "volume": 650757.0, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 0.150221, "high": 0.1524489, "low": 0.14989, "close": 0.1508326, "volume": 698930.0, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 0.1511341, "high": 0.1512, "low": 0.1498145, "close": 0.15044, "volume": 821933.0, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 0.1505046, "high": 0.1527528, "low": 0.1494835, "close": 0.1518214, "volume": 1469733.0, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 0.1524037, "high": 0.1548869, "low": 0.1511283, "close": 0.1538239, "volume": 802782.0, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 0.1537553, "high": 0.1544965, "low": 0.1514505, "close": 0.1517861, "volume": 623628.0, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 0.1521359, "high": 0.153097, "low": 0.1515498, "close": 0.1528798, "volume": 304472.0, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 0.1519574, "high": 0.1525106, "low": 0.1505622, "close": 0.1512596, "volume": 255684.0, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 0.1510178, "high": 0.1510178, "low": 0.1502, "close": 0.1502, "volume": 249286.0, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 0.1501385, "high": 0.1556154, "low": 0.149645, "close": 0.1530636, "volume": 1230928.0, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 0.1532799, "high": 0.1532799, "low": 0.1509627, "close": 0.1519951, "volume": 636905.0, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 0.1520802, "high": 0.1577763, "low": 0.151578, "close": 0.1571295, "volume": 2272092.0, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 0.1568572, "high": 0.1601324, "low": 0.1541461, "close": 0.1576965, "volume": 5067653.0, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 0.1573598, "high": 0.1635088, "low": 0.1545861, "close": 0.1627207, "volume": 4404046.0, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 0.1624703, "high": 0.1640611, "low": 0.159434, "close": 0.1617617, "volume": 1432575.0, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 0.1621377, "high": 0.1720747, "low": 0.1600467, "close": 0.1720747, "volume": 4166243.0, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 0.172, "high": 0.1794062, "low": 0.1679145, "close": 0.1695964, "volume": 7131202.0, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 0.1694966, "high": 0.1726539, "low": 0.165247, "close": 0.1666248, "volume": 2199023.0, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 0.1667499, "high": 0.1673607, "low": 0.1621809, "close": 0.1663837, "volume": 1168868.0, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 0.166841, "high": 0.1680132, "low": 0.1633319, "close": 0.166019, "volume": 1015282.0, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 0.1659247, "high": 0.1684382, "low": 0.1647104, "close": 0.1684382, "volume": 916409.0, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 0.168362, "high": 0.1718748, "low": 0.164754, "close": 0.1704043, "volume": 1710078.0, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 0.1702004, "high": 0.1745303, "low": 0.1690815, "close": 0.1729073, "volume": 2177241.0, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 0.1728033, "high": 0.1746673, "low": 0.1593661, "close": 0.1644479, "volume": 6297013.0, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 0.1640704, "high": 0.1653048, "low": 0.1582, "close": 0.1605128, "volume": 1902539.0, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 0.160491, "high": 0.1634953, "low": 0.1601022, "close": 0.1619524, "volume": 1179258.0, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 0.1616857, "high": 0.1619219, "low": 0.1596142, "close": 0.1598835, "volume": 831608.0, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 0.1602031, "high": 0.1625641, "low": 0.158564, "close": 0.1619452, "volume": 435210.0, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 0.1621533, "high": 0.1638809, "low": 0.1612923, "close": 0.1620517, "volume": 525126.0, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 0.1614756, "high": 0.1633972, "low": 0.1604832, "close": 0.1631033, "volume": 316204.0, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 0.1634919, "high": 0.1664153, "low": 0.1607509, "close": 0.1607509, "volume": 1392466.0, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 0.1608284, "high": 0.1621054, "low": 0.159306, "close": 0.1616212, "volume": 508265.0, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 0.1618693, "high": 0.162, "low": 0.1551466, "close": 0.1578213, "volume": 1670449.0, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 0.1579058, "high": 0.1581038, "low": 0.1535904, "close": 0.1544389, "volume": 877524.0, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 0.1546792, "high": 0.1546792, "low": 0.151331, "close": 0.1533257, "volume": 1157573.0, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 0.1533181, "high": 0.1548068, "low": 0.1522, "close": 0.1523066, "volume": 390693.0, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 0.1522119, "high": 0.1543469, "low": 0.1460367, "close": 0.147682, "volume": 2996594.0, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 0.1475936, "high": 0.1496218, "low": 0.1462, "close": 0.1490204, "volume": 1637690.0, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 0.1488539, "high": 0.1505531, "low": 0.1468892, "close": 0.1493799, "volume": 1337079.0, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 0.1493393, "high": 0.1503646, "low": 0.1448736, "close": 0.1469173, "volume": 1090473.0, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 0.146568, "high": 0.1491805, "low": 0.1443206, "close": 0.1480226, "volume": 713498.0, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 0.1479275, "high": 0.1500729, "low": 0.1412895, "close": 0.14672, "volume": 1153407.0, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 0.1472697, "high": 0.1476999, "low": 0.1449481, "close": 0.1467125, "volume": 226753.0, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 0.1472665, "high": 0.1474155, "low": 0.1452, "close": 0.14737, "volume": 434853.0, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 0.1474155, "high": 0.1474155, "low": 0.1453886, "close": 0.1465082, "volume": 136569.0, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 0.1460686, "high": 0.1469996, "low": 0.1427216, "close": 0.1427216, "volume": 226231.0, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 0.1435092, "high": 0.1452417, "low": 0.142328, "close": 0.1426451, "volume": 591359.0, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 0.1432182, "high": 0.1458272, "low": 0.1401204, "close": 0.1411735, "volume": 669341.0, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 0.1411883, "high": 0.1432903, "low": 0.140821, "close": 0.1431906, "volume": 666439.0, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 0.1433678, "high": 0.1434155, "low": 0.1404259, "close": 0.142363, "volume": 294872.0, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 0.1423679, "high": 0.1429865, "low": 0.1415139, "close": 0.1429865, "volume": 46616.0, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 0.1431, "high": 0.1444259, "low": 0.1431, "close": 0.1442966, "volume": 108322.0, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 0.1439775, "high": 0.1441598, "low": 0.1425029, "close": 0.1441585, "volume": 64290.0, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 0.1441657, "high": 0.1453875, "low": 0.1435478, "close": 0.1447375, "volume": 921987.0, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 0.1450257, "high": 0.1466873, "low": 0.1450257, "close": 0.1457624, "volume": 530241.0, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 0.1455342, "high": 0.1482019, "low": 0.1453886, "close": 0.1481182, "volume": 892547.0, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 0.1478435, "high": 0.1478435, "low": 0.1454494, "close": 0.1468893, "volume": 319235.0, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 0.1462467, "high": 0.1465105, "low": 0.1453722, "close": 0.1460313, "volume": 95942.0, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 0.1453054, "high": 0.1478887, "low": 0.1446382, "close": 0.1470473, "volume": 626379.0, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 0.1470598, "high": 0.1474802, "low": 0.1456653, "close": 0.1456896, "volume": 251837.0, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 0.1461192, "high": 0.1465212, "low": 0.1441456, "close": 0.1457355, "volume": 235184.0, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 0.1458108, "high": 0.1461669, "low": 0.1426451, "close": 0.1426451, "volume": 592372.0, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 0.1434487, "high": 0.143698, "low": 0.1408894, "close": 0.1428238, "volume": 287357.0, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 0.1427257, "high": 0.1431304, "low": 0.1415721, "close": 0.1429312, "volume": 296404.0, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 0.1428865, "high": 0.1447192, "low": 0.1428865, "close": 0.1441253, "volume": 334258.0, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 0.1441438, "high": 0.1457435, "low": 0.144113, "close": 0.1453029, "volume": 132685.0, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 0.1455479, "high": 0.1456963, "low": 0.1444429, "close": 0.1444695, "volume": 16066.0, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 0.1446081, "high": 0.1453403, "low": 0.1446069, "close": 0.1448156, "volume": 24404.0, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 0.1447306, "high": 0.1448053, "low": 0.1426993, "close": 0.1437893, "volume": 116651.0, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 0.1442261, "high": 0.1455969, "low": 0.1442261, "close": 0.1455969, "volume": 33790.0, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 0.145661, "high": 0.1466873, "low": 0.1450694, "close": 0.1459146, "volume": 75786.0, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 0.1466, "high": 0.1477843, "low": 0.1456644, "close": 0.1456644, "volume": 230597.0, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 0.145578, "high": 0.1470034, "low": 0.1452, "close": 0.1466403, "volume": 246078.0, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 0.1464314, "high": 0.1513495, "low": 0.1461753, "close": 0.1488682, "volume": 2783438.0, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 0.1489825, "high": 0.1505254, "low": 0.147682, "close": 0.1505254, "volume": 756687.0, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 0.150527, "high": 0.1521539, "low": 0.1499349, "close": 0.1506341, "volume": 1099330.0, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 0.1508864, "high": 0.1522617, "low": 0.1496562, "close": 0.1522356, "volume": 740724.0, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 0.1519452, "high": 0.1533507, "low": 0.1512, "close": 0.1522807, "volume": 683986.0, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 0.1522081, "high": 0.1528366, "low": 0.1490505, "close": 0.1513651, "volume": 730198.0, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 0.1513683, "high": 0.1520971, "low": 0.1500116, "close": 0.1503894, "volume": 678132.0, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 0.150315, "high": 0.1510086, "low": 0.1487919, "close": 0.1491679, "volume": 332233.0, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 0.1495993, "high": 0.1496457, "low": 0.1475681, "close": 0.1481598, "volume": 530202.0, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 0.148013, "high": 0.148013, "low": 0.1445741, "close": 0.1451161, "volume": 822579.0, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 0.1452109, "high": 0.1467577, "low": 0.1447704, "close": 0.1454547, "volume": 492091.0, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 0.1455898, "high": 0.145675, "low": 0.1431089, "close": 0.1441837, "volume": 1019074.0, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 0.1443919, "high": 0.1483175, "low": 0.1443919, "close": 0.1481501, "volume": 446909.0, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 0.1483541, "high": 0.1501139, "low": 0.1478672, "close": 0.148246, "volume": 907426.0, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 0.1479209, "high": 0.1485338, "low": 0.1461636, "close": 0.1462185, "volume": 259069.0, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 0.1461491, "high": 0.1461491, "low": 0.1438208, "close": 0.1452417, "volume": 413329.0, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 0.1452072, "high": 0.1463665, "low": 0.1433, "close": 0.1462875, "volume": 209564.0, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 0.1463124, "high": 0.1466873, "low": 0.1449272, "close": 0.1452347, "volume": 217543.0, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 0.1456352, "high": 0.1462546, "low": 0.1445362, "close": 0.1455, "volume": 96332.0, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 0.1456534, "high": 0.1458541, "low": 0.1430021, "close": 0.1436242, "volume": 315591.0, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 0.1439936, "high": 0.144059, "low": 0.1421053, "close": 0.1429671, "volume": 399690.0, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 0.1426143, "high": 0.1426143, "low": 0.1405128, "close": 0.1424332, "volume": 269855.0, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 0.1426692, "high": 0.143442, "low": 0.1421053, "close": 0.1433248, "volume": 152149.0, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 0.1430973, "high": 0.1433179, "low": 0.1419445, "close": 0.1428815, "volume": 102631.0, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 0.1429794, "high": 0.1430114, "low": 0.1407048, "close": 0.1409329, "volume": 104739.0, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 0.1412135, "high": 0.1424969, "low": 0.1405898, "close": 0.1422614, "volume": 57448.0, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 0.1424999, "high": 0.1430339, "low": 0.1419124, "close": 0.1423474, "volume": 235582.0, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 0.1420533, "high": 0.1431595, "low": 0.1420533, "close": 0.1431151, "volume": 43773.0, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 0.1422163, "high": 0.1427785, "low": 0.1419, "close": 0.1424598, "volume": 85901.0, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 0.142754, "high": 0.143698, "low": 0.1423484, "close": 0.143698, "volume": 49753.0, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 0.1438103, "high": 0.1438103, "low": 0.1427635, "close": 0.1433976, "volume": 45375.0, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 0.143287, "high": 0.1433937, "low": 0.1428583, "close": 0.1431366, "volume": 40513.0, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 0.1430755, "high": 0.1432037, "low": 0.1416451, "close": 0.1431, "volume": 540653.0, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 0.143143, "high": 0.143442, "low": 0.1428143, "close": 0.142999, "volume": 145085.0, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 0.1427932, "high": 0.1444679, "low": 0.142508, "close": 0.1441655, "volume": 342503.0, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 0.1438297, "high": 0.1441075, "low": 0.1432502, "close": 0.1432502, "volume": 180489.0, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 0.1436697, "high": 0.1438103, "low": 0.1428107, "close": 0.1438103, "volume": 28158.0, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 0.1439241, "high": 0.1439445, "low": 0.1423827, "close": 0.1423966, "volume": 202425.0, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 0.1427166, "high": 0.1439556, "low": 0.1426531, "close": 0.1437865, "volume": 108238.0, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 0.143375, "high": 0.1443575, "low": 0.143375, "close": 0.1438339, "volume": 143463.0, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 0.143352, "high": 0.1433841, "low": 0.1428093, "close": 0.1431064, "volume": 53293.0, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 0.1431484, "high": 0.1434142, "low": 0.1425891, "close": 0.1430874, "volume": 75954.0, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 0.1433191, "high": 0.1437429, "low": 0.1426992, "close": 0.1426992, "volume": 201463.0, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 0.1432464, "high": 0.14375, "low": 0.1431175, "close": 0.1434991, "volume": 82425.0, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 0.1434991, "high": 0.1438064, "low": 0.1434327, "close": 0.1434508, "volume": 103040.0, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 0.1434777, "high": 0.1445171, "low": 0.1433903, "close": 0.1443935, "volume": 100643.0, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 0.1437134, "high": 0.1507125, "low": 0.1437134, "close": 0.1467719, "volume": 2286916.0, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 0.1468208, "high": 0.1500367, "low": 0.145938, "close": 0.1480963, "volume": 2563296.0, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 0.1479122, "high": 0.1507484, "low": 0.1479082, "close": 0.1499757, "volume": 945130.0, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 0.1501963, "high": 0.1518087, "low": 0.1494103, "close": 0.149973, "volume": 1738794.0, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 0.1497971, "high": 0.1497971, "low": 0.1484533, "close": 0.1491721, "volume": 386467.0, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 0.1490145, "high": 0.1490708, "low": 0.147347, "close": 0.1475219, "volume": 465892.0, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 0.147545, "high": 0.1487362, "low": 0.1471428, "close": 0.1487362, "volume": 362204.0, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 0.1487078, "high": 0.1489655, "low": 0.1474233, "close": 0.1487523, "volume": 609441.0, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 0.1485698, "high": 0.1505048, "low": 0.1477174, "close": 0.1503441, "volume": 327049.0, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 0.1500289, "high": 0.1504888, "low": 0.1475905, "close": 0.1486267, "volume": 1011089.0, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 0.1483832, "high": 0.1492727, "low": 0.1472, "close": 0.1491682, "volume": 646499.0, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 0.149011, "high": 0.1497828, "low": 0.1486633, "close": 0.1493853, "volume": 258356.0, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 0.1495237, "high": 0.1505048, "low": 0.1486633, "close": 0.1491682, "volume": 692021.0, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 0.1490627, "high": 0.1525721, "low": 0.1486299, "close": 0.1518999, "volume": 1522030.0, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 0.1519662, "high": 0.1575359, "low": 0.1519662, "close": 0.1558112, "volume": 3070462.0, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 0.1559994, "high": 0.1564197, "low": 0.1533721, "close": 0.1536826, "volume": 1041370.0, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 0.153529, "high": 0.1539925, "low": 0.1524157, "close": 0.1530365, "volume": 978386.0, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 0.1533133, "high": 0.1561254, "low": 0.1532999, "close": 0.1551389, "volume": 1003905.0, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 0.1553315, "high": 0.1575863, "low": 0.1545861, "close": 0.1546905, "volume": 953041.0, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 0.1546655, "high": 0.1565837, "low": 0.1546165, "close": 0.1565837, "volume": 457633.0, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 0.1564729, "high": 0.1573, "low": 0.1540155, "close": 0.1543541, "volume": 971964.0, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 0.1545652, "high": 0.1552653, "low": 0.152324, "close": 0.152324, "volume": 413782.0, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 0.1527875, "high": 0.1533917, "low": 0.1490705, "close": 0.1506803, "volume": 2009193.0, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 0.1503328, "high": 0.1512, "low": 0.1472177, "close": 0.1481306, "volume": 1369029.0, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 0.1481148, "high": 0.1506556, "low": 0.1470739, "close": 0.1502524, "volume": 1247753.0, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 0.1502485, "high": 0.1513276, "low": 0.1489618, "close": 0.149285, "volume": 526073.0, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 0.149285, "high": 0.1500045, "low": 0.1457861, "close": 0.1466903, "volume": 869493.0, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 0.1463891, "high": 0.1468951, "low": 0.1447877, "close": 0.1461687, "volume": 524531.0, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 0.1465197, "high": 0.1473442, "low": 0.1461272, "close": 0.1470886, "volume": 369434.0, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 0.1472305, "high": 0.1476243, "low": 0.1467877, "close": 0.1471602, "volume": 97528.0, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 0.1470203, "high": 0.1471308, "low": 0.1450762, "close": 0.1457845, "volume": 336944.0, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 0.1459226, "high": 0.1462813, "low": 0.1454708, "close": 0.146232, "volume": 19518.0, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 0.146232, "high": 0.1465131, "low": 0.1447393, "close": 0.1458036, "volume": 57320.0, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 0.1456842, "high": 0.1456842, "low": 0.1414034, "close": 0.1414034, "volume": 575368.0, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 0.1414103, "high": 0.1428447, "low": 0.1411, "close": 0.1424379, "volume": 1691917.0, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 0.1423106, "high": 0.1425819, "low": 0.1388, "close": 0.1408665, "volume": 1369586.0, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 0.140795, "high": 0.14243, "low": 0.1396232, "close": 0.14145, "volume": 978151.0, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 0.1415449, "high": 0.141594, "low": 0.1394983, "close": 0.1414989, "volume": 519782.0, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 0.1416592, "high": 0.1418075, "low": 0.1399839, "close": 0.1401533, "volume": 142038.0, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 0.1405419, "high": 0.1410337, "low": 0.1397542, "close": 0.1399482, "volume": 201864.0, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 0.1399187, "high": 0.1407533, "low": 0.1388399, "close": 0.1403283, "volume": 276494.0, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 0.1402475, "high": 0.1411012, "low": 0.139129, "close": 0.1403446, "volume": 299400.0, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 0.1402119, "high": 0.1406182, "low": 0.1394068, "close": 0.1406182, "volume": 248894.0, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 0.1407324, "high": 0.1409905, "low": 0.1372638, "close": 0.1384442, "volume": 655140.0, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 0.1385018, "high": 0.1386515, "low": 0.1364708, "close": 0.1370611, "volume": 771090.0, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 0.137442, "high": 0.137442, "low": 0.1334066, "close": 0.1336291, "volume": 1514809.0, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 0.1336603, "high": 0.1366012, "low": 0.1329755, "close": 0.1356854, "volume": 629058.0, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 0.1361809, "high": 0.1361809, "low": 0.1337376, "close": 0.1339455, "volume": 227672.0, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 0.1340253, "high": 0.1355819, "low": 0.133222, "close": 0.1344675, "volume": 343537.0, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 0.1344468, "high": 0.1359509, "low": 0.1339069, "close": 0.1352273, "volume": 221947.0, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 0.1353729, "high": 0.1355337, "low": 0.1341585, "close": 0.1347757, "volume": 375468.0, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 0.1347815, "high": 0.135969, "low": 0.1347745, "close": 0.135969, "volume": 200719.0, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 0.1359747, "high": 0.1369496, "low": 0.1353865, "close": 0.1369496, "volume": 196638.0, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 0.137, "high": 0.1394174, "low": 0.1368448, "close": 0.1392146, "volume": 512629.0, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 0.1392767, "high": 0.1393417, "low": 0.1376877, "close": 0.1385523, "volume": 287134.0, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 0.1381595, "high": 0.1394053, "low": 0.1381595, "close": 0.1390621, "volume": 143901.0, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 0.1392344, "high": 0.1398156, "low": 0.1384604, "close": 0.1384604, "volume": 230732.0, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 0.1384363, "high": 0.1388489, "low": 0.13789, "close": 0.1387507, "volume": 197391.0, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 0.1387812, "high": 0.1398156, "low": 0.1383331, "close": 0.1391959, "volume": 218482.0, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 0.139587, "high": 0.1425541, "low": 0.1394918, "close": 0.1418784, "volume": 794342.0, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 0.1419749, "high": 0.1438103, "low": 0.1402702, "close": 0.1436735, "volume": 1701465.0, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 0.1433889, "high": 0.1444722, "low": 0.1419427, "close": 0.1427396, "volume": 1400879.0, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 0.1427216, "high": 0.1427216, "low": 0.1375391, "close": 0.1390137, "volume": 1471924.0, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 0.1388594, "high": 0.1405165, "low": 0.1385929, "close": 0.1396489, "volume": 589661.0, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 0.1394983, "high": 0.1404536, "low": 0.1385929, "close": 0.1398168, "volume": 338823.0, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 0.1394175, "high": 0.139804, "low": 0.1367983, "close": 0.1375349, "volume": 1018768.0, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 0.1372745, "high": 0.1382652, "low": 0.1361109, "close": 0.136348, "volume": 481260.0, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 0.1362132, "high": 0.1367839, "low": 0.1346282, "close": 0.1348658, "volume": 363404.0, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 0.1353628, "high": 0.1369412, "low": 0.1353628, "close": 0.1356428, "volume": 248403.0, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 0.1355368, "high": 0.1376019, "low": 0.1351159, "close": 0.137156, "volume": 483311.0, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 0.1372052, "high": 0.1372052, "low": 0.1355778, "close": 0.1366241, "volume": 608480.0, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 0.137033, "high": 0.1383759, "low": 0.136765, "close": 0.1380818, "volume": 443462.0, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 0.1382107, "high": 0.1390488, "low": 0.1372809, "close": 0.1380283, "volume": 861930.0, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 0.1378257, "high": 0.1433973, "low": 0.1371877, "close": 0.1415362, "volume": 2683227.0, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 0.1416153, "high": 0.1418053, "low": 0.1391656, "close": 0.1404273, "volume": 1750943.0, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 0.1400732, "high": 0.1412633, "low": 0.1400732, "close": 0.1404236, "volume": 331450.0, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 0.1405858, "high": 0.1414331, "low": 0.1398936, "close": 0.1414331, "volume": 124471.0, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 0.141433, "high": 0.1414331, "low": 0.14045, "close": 0.1413213, "volume": 174925.0, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 0.1408524, "high": 0.141203, "low": 0.13995, "close": 0.1401767, "volume": 259936.0, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 0.1401251, "high": 0.1407324, "low": 0.1396019, "close": 0.1404122, "volume": 309889.0, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 0.1407533, "high": 0.1411012, "low": 0.1401204, "close": 0.1407756, "volume": 182154.0, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 0.140862, "high": 0.141005, "low": 0.1394406, "close": 0.1397445, "volume": 135690.0, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 0.1394688, "high": 0.1394688, "low": 0.1372126, "close": 0.1377694, "volume": 394570.0, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 0.1379899, "high": 0.1388, "low": 0.1376877, "close": 0.1376877, "volume": 149399.0, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 0.1378696, "high": 0.138502, "low": 0.1368436, "close": 0.1370188, "volume": 234571.0, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 0.136848, "high": 0.1401596, "low": 0.136327, "close": 0.1399802, "volume": 402750.0, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 0.1400008, "high": 0.1407324, "low": 0.1384287, "close": 0.1395743, "volume": 573958.0, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 0.1397316, "high": 0.1409828, "low": 0.1395743, "close": 0.1397491, "volume": 430137.0, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 0.1398925, "high": 0.1407969, "low": 0.1394983, "close": 0.1394983, "volume": 109456.0, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 0.1394567, "high": 0.1397989, "low": 0.1390647, "close": 0.1395, "volume": 183011.0, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 0.1395606, "high": 0.1408728, "low": 0.1395067, "close": 0.1405957, "volume": 217397.0, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 0.140781, "high": 0.1416486, "low": 0.1397989, "close": 0.1397989, "volume": 445079.0, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 0.1397667, "high": 0.1401605, "low": 0.1392659, "close": 0.1397871, "volume": 111213.0, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 0.1396818, "high": 0.1401794, "low": 0.139361, "close": 0.139495, "volume": 244968.0, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 0.1395944, "high": 0.140402, "low": 0.1395944, "close": 0.1400588, "volume": 88656.0, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 0.1403216, "high": 0.1404399, "low": 0.1398834, "close": 0.1400333, "volume": 270104.0, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 0.1397989, "high": 0.1408728, "low": 0.1397989, "close": 0.1408728, "volume": 150511.0, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 0.1408719, "high": 0.1423262, "low": 0.1408719, "close": 0.1422609, "volume": 653230.0, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 0.1422103, "high": 0.1422785, "low": 0.1409209, "close": 0.1410957, "volume": 184510.0, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 0.1413786, "high": 0.1413786, "low": 0.140624, "close": 0.1410651, "volume": 309929.0, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 0.1411919, "high": 0.1414033, "low": 0.1409695, "close": 0.1409695, "volume": 35576.0, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 0.1412598, "high": 0.1413652, "low": 0.140541, "close": 0.1408253, "volume": 310407.0, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 0.1408486, "high": 0.1410062, "low": 0.1391662, "close": 0.139351, "volume": 1089957.0, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 0.1392743, "high": 0.14005, "low": 0.13863, "close": 0.1398409, "volume": 944191.0, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 0.1398494, "high": 0.1401202, "low": 0.1396689, "close": 0.139813, "volume": 275771.0, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 0.1397156, "high": 0.1400445, "low": 0.1369269, "close": 0.1388791, "volume": 1513814.0, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 0.1388743, "high": 0.1476755, "low": 0.1385014, "close": 0.1423531, "volume": 7862857.0, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 0.1422927, "high": 0.1475792, "low": 0.1422927, "close": 0.1448618, "volume": 4693122.0, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 0.1448163, "high": 0.1459627, "low": 0.1434468, "close": 0.1448321, "volume": 2186406.0, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 0.1447541, "high": 0.1454263, "low": 0.1416956, "close": 0.1421675, "volume": 1666045.0, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 0.1419778, "high": 0.1434554, "low": 0.14045, "close": 0.1432608, "volume": 1252708.0, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 0.1431161, "high": 0.1436436, "low": 0.1386253, "close": 0.139143, "volume": 1750984.0, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 0.1391019, "high": 0.1403159, "low": 0.1386879, "close": 0.1402509, "volume": 1072300.0, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 0.1401552, "high": 0.145439, "low": 0.1400377, "close": 0.1422166, "volume": 2406289.0, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 0.142227, "high": 0.1429469, "low": 0.1393634, "close": 0.1399904, "volume": 1238156.0, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 0.1398792, "high": 0.1415739, "low": 0.1395392, "close": 0.1409665, "volume": 1305373.0, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 0.1408302, "high": 0.1426664, "low": 0.139797, "close": 0.1424694, "volume": 1030637.0, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 0.1426036, "high": 0.143563, "low": 0.1419651, "close": 0.1435582, "volume": 673865.0, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 0.1435017, "high": 0.144166, "low": 0.1421807, "close": 0.1421807, "volume": 971663.0, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 0.1426138, "high": 0.1451665, "low": 0.1425538, "close": 0.1439521, "volume": 596955.0, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 0.1440513, "high": 0.1446925, "low": 0.141792, "close": 0.1429289, "volume": 897686.0, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 0.1428008, "high": 0.1441598, "low": 0.1428008, "close": 0.1439449, "volume": 811535.0, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 0.1439761, "high": 0.144056, "low": 0.1428107, "close": 0.1431204, "volume": 394681.0, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 0.1430835, "high": 0.1439445, "low": 0.1428656, "close": 0.1439013, "volume": 224945.0, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 0.1439959, "high": 0.1442124, "low": 0.1431547, "close": 0.1434455, "volume": 406677.0, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 0.1436148, "high": 0.14737, "low": 0.1436137, "close": 0.1458507, "volume": 1186915.0, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 0.1455342, "high": 0.1465405, "low": 0.1438095, "close": 0.1445825, "volume": 493965.0, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 0.1447676, "high": 0.1470516, "low": 0.1442124, "close": 0.1465319, "volume": 482122.0, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 0.1461317, "high": 0.1464709, "low": 0.1452261, "close": 0.146039, "volume": 125040.0, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 0.1456306, "high": 0.1461607, "low": 0.1450762, "close": 0.1456107, "volume": 60677.0, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 0.1455212, "high": 0.1497539, "low": 0.1454104, "close": 0.149566, "volume": 1987099.0, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 0.1494078, "high": 0.1494078, "low": 0.146947, "close": 0.1477441, "volume": 594219.0, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 0.1477259, "high": 0.1481811, "low": 0.1458009, "close": 0.1458819, "volume": 711930.0, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 0.1461917, "high": 0.1470516, "low": 0.1450762, "close": 0.1459231, "volume": 1821169.0, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 0.1459479, "high": 0.1473442, "low": 0.1445199, "close": 0.1464515, "volume": 1069494.0, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 0.1465463, "high": 0.1474155, "low": 0.1460587, "close": 0.1468452, "volume": 247100.0, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 0.1467323, "high": 0.146903, "low": 0.1450716, "close": 0.1455805, "volume": 913865.0, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 0.1456463, "high": 0.1463887, "low": 0.1453781, "close": 0.1462318, "volume": 457080.0, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 0.146214, "high": 0.1468893, "low": 0.1457462, "close": 0.1457799, "volume": 292151.0, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 0.1459749, "high": 0.1459749, "low": 0.1450988, "close": 0.1452792, "volume": 127930.0, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 0.1453092, "high": 0.1459763, "low": 0.1439809, "close": 0.1456767, "volume": 645860.0, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 0.1456689, "high": 0.1459448, "low": 0.1455413, "close": 0.1457593, "volume": 109251.0, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 0.145581, "high": 0.1462224, "low": 0.1452665, "close": 0.1461931, "volume": 116343.0, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 0.1462193, "high": 0.1463493, "low": 0.1456975, "close": 0.1459025, "volume": 244515.0, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 0.1459286, "high": 0.1475792, "low": 0.1456717, "close": 0.1468061, "volume": 576054.0, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 0.1469419, "high": 0.1477123, "low": 0.1462422, "close": 0.1472274, "volume": 353507.0, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 0.1472714, "high": 0.1479163, "low": 0.1466538, "close": 0.1472115, "volume": 266460.0, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 0.1471595, "high": 0.1475, "low": 0.146704, "close": 0.1468139, "volume": 496733.0, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 0.1469916, "high": 0.1470934, "low": 0.1465292, "close": 0.1466308, "volume": 66312.0, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 0.1465834, "high": 0.1465834, "low": 0.1458364, "close": 0.146104, "volume": 388479.0, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 0.1460583, "high": 0.1460583, "low": 0.1452261, "close": 0.1458125, "volume": 219059.0, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 0.1457743, "high": 0.1459489, "low": 0.1453738, "close": 0.1453738, "volume": 109233.0, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 0.1453034, "high": 0.1459, "low": 0.145121, "close": 0.1453983, "volume": 58657.0, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 0.1452261, "high": 0.1455554, "low": 0.1445741, "close": 0.1448968, "volume": 181552.0, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 0.14495, "high": 0.1455113, "low": 0.1446231, "close": 0.1447302, "volume": 217827.0, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 0.1449269, "high": 0.1453743, "low": 0.1433777, "close": 0.1442124, "volume": 441870.0, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 0.144114, "high": 0.1446231, "low": 0.1439033, "close": 0.1443576, "volume": 226450.0, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 0.1444632, "high": 0.1447516, "low": 0.143417, "close": 0.1435892, "volume": 197626.0, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 0.1438714, "high": 0.1443749, "low": 0.143852, "close": 0.1443637, "volume": 194553.0, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 0.1444832, "high": 0.1448425, "low": 0.1414285, "close": 0.1419274, "volume": 724224.0, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 0.1419363, "high": 0.1425407, "low": 0.1416956, "close": 0.142483, "volume": 403162.0, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 0.1426449, "high": 0.1426449, "low": 0.1417884, "close": 0.1421799, "volume": 149752.0, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 0.142132, "high": 0.1423684, "low": 0.1418601, "close": 0.1421061, "volume": 91073.0, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 0.1422, "high": 0.1425557, "low": 0.1421735, "close": 0.1422453, "volume": 162862.0, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 0.1421861, "high": 0.1430065, "low": 0.1421861, "close": 0.1427905, "volume": 78644.0, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 0.1427824, "high": 0.1442705, "low": 0.1426833, "close": 0.143563, "volume": 222092.0, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 0.1440941, "high": 0.1444132, "low": 0.1435527, "close": 0.1435527, "volume": 150962.0, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 0.1436503, "high": 0.1441023, "low": 0.1435874, "close": 0.1436184, "volume": 44443.0, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 0.1436669, "high": 0.1436829, "low": 0.1430065, "close": 0.1432913, "volume": 70876.0, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 0.1434543, "high": 0.1439445, "low": 0.1428107, "close": 0.1435714, "volume": 72407.0, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 0.1438285, "high": 0.1438323, "low": 0.1422327, "close": 0.1430188, "volume": 444682.0, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 0.1428251, "high": 0.1431793, "low": 0.1425002, "close": 0.1430225, "volume": 244983.0, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 0.143, "high": 0.1434879, "low": 0.1427463, "close": 0.1430923, "volume": 126517.0, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 0.1430348, "high": 0.1444132, "low": 0.1430348, "close": 0.1443953, "volume": 30551.0, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 0.1444444, "high": 0.1444444, "low": 0.1439, "close": 0.1440616, "volume": 21376.0, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 0.143904, "high": 0.144018, "low": 0.1437205, "close": 0.1438979, "volume": 207387.0, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 0.1441626, "high": 0.1442591, "low": 0.1437714, "close": 0.1442591, "volume": 33639.0, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 0.1441583, "high": 0.1445243, "low": 0.143443, "close": 0.1437327, "volume": 75133.0, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 0.1439461, "high": 0.144108, "low": 0.1438471, "close": 0.1438703, "volume": 11354.0, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 0.1435235, "high": 0.1437846, "low": 0.1435235, "close": 0.1436327, "volume": 27389.0, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 0.1438604, "high": 0.1439054, "low": 0.1436067, "close": 0.1437831, "volume": 53340.0, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 0.1436101, "high": 0.144875, "low": 0.143563, "close": 0.1440201, "volume": 258560.0, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 0.1438562, "high": 0.1442124, "low": 0.1432677, "close": 0.144, "volume": 85473.0, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 0.1439951, "high": 0.1443624, "low": 0.1438624, "close": 0.1440546, "volume": 89902.0, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 0.1442, "high": 0.1442, "low": 0.1427156, "close": 0.1429639, "volume": 260256.0, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 0.143, "high": 0.1432, "low": 0.1413, "close": 0.141593, "volume": 344981.0, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 0.1413436, "high": 0.1419, "low": 0.1405128, "close": 0.1416089, "volume": 292384.0, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 0.1418372, "high": 0.1423931, "low": 0.1413386, "close": 0.1421352, "volume": 110717.0, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 0.1420672, "high": 0.1422519, "low": 0.1417257, "close": 0.1419565, "volume": 38442.0, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 0.141957, "high": 0.1448802, "low": 0.141957, "close": 0.1429685, "volume": 707501.0, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 0.1430651, "high": 0.1433607, "low": 0.1414943, "close": 0.1419092, "volume": 195170.0, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 0.1418592, "high": 0.1418592, "low": 0.1383731, "close": 0.1391663, "volume": 890000.0, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 0.1390466, "high": 0.1402641, "low": 0.1388054, "close": 0.1402, "volume": 404196.0, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 0.1401, "high": 0.1403826, "low": 0.1397, "close": 0.1403, "volume": 144355.0, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 0.1402, "high": 0.1404563, "low": 0.1399666, "close": 0.1402, "volume": 206836.0, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 0.1401446, "high": 0.140349, "low": 0.1395881, "close": 0.1399905, "volume": 259568.0, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 0.140007, "high": 0.140007, "low": 0.1315365, "close": 0.1345031, "volume": 3818597.0, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 0.1341801, "high": 0.1353204, "low": 0.1334066, "close": 0.1349, "volume": 1203013.0, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 0.134841, "high": 0.1358563, "low": 0.1348206, "close": 0.1356887, "volume": 424316.0, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 0.1355633, "high": 0.1358112, "low": 0.134133, "close": 0.1348253, "volume": 458413.0, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 0.1349798, "high": 0.135292, "low": 0.134471, "close": 0.134471, "volume": 53895.0, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 0.1343111, "high": 0.1350215, "low": 0.133776, "close": 0.134946, "volume": 196590.0, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 0.1349227, "high": 0.1358098, "low": 0.1349227, "close": 0.1352039, "volume": 103014.0, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 0.1354517, "high": 0.1361252, "low": 0.1349625, "close": 0.1349625, "volume": 323407.0, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 0.1353581, "high": 0.1370128, "low": 0.1352835, "close": 0.1366893, "volume": 464320.0, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 0.1363408, "high": 0.1371464, "low": 0.1357114, "close": 0.1361256, "volume": 137531.0, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 0.1364193, "high": 0.1373494, "low": 0.1363191, "close": 0.1367478, "volume": 303169.0, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 0.1366106, "high": 0.1367253, "low": 0.1355067, "close": 0.1358596, "volume": 140350.0, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 0.1358051, "high": 0.1364193, "low": 0.1343516, "close": 0.1362904, "volume": 195689.0, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 0.1363, "high": 0.1382468, "low": 0.1362913, "close": 0.1380506, "volume": 594183.0, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 0.1381194, "high": 0.1396848, "low": 0.1378489, "close": 0.1385644, "volume": 814708.0, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 0.1386234, "high": 0.1386234, "low": 0.1376192, "close": 0.1383676, "volume": 142892.0, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 0.1383907, "high": 0.139017, "low": 0.1383907, "close": 0.138858, "volume": 273950.0, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 0.1389548, "high": 0.1402641, "low": 0.1389548, "close": 0.1399993, "volume": 580938.0, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 0.1398635, "high": 0.1402641, "low": 0.1395738, "close": 0.1402641, "volume": 275527.0, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 0.1402934, "high": 0.1404684, "low": 0.1394898, "close": 0.1404117, "volume": 183804.0, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 0.1402, "high": 0.1414473, "low": 0.1400847, "close": 0.1407, "volume": 341507.0, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 0.1408, "high": 0.140858, "low": 0.139733, "close": 0.1398, "volume": 623258.0, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 0.14, "high": 0.14, "low": 0.1393, "close": 0.139529, "volume": 84034.0, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 0.1396, "high": 0.1404, "low": 0.1396, "close": 0.1396664, "volume": 195127.0, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 0.1398258, "high": 0.1404193, "low": 0.1396, "close": 0.1404193, "volume": 43683.0, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 0.1403695, "high": 0.1403695, "low": 0.1397989, "close": 0.139836, "volume": 64800.0, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 0.1399, "high": 0.1402271, "low": 0.1396664, "close": 0.1396664, "volume": 59458.0, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 0.139658, "high": 0.1399155, "low": 0.139129, "close": 0.1394, "volume": 41178.0, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 0.1393611, "high": 0.1401753, "low": 0.1393542, "close": 0.139512, "volume": 51906.0, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 0.1398449, "high": 0.1399544, "low": 0.139354, "close": 0.139354, "volume": 45065.0, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 0.1397, "high": 0.140141, "low": 0.13959, "close": 0.140141, "volume": 47064.0, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 0.140242, "high": 0.1409089, "low": 0.1397542, "close": 0.1397542, "volume": 574528.0, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 0.1398158, "high": 0.1406, "low": 0.1398, "close": 0.1402263, "volume": 215914.0, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 0.1404, "high": 0.1419811, "low": 0.1401, "close": 0.1419, "volume": 407448.0, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 0.1419952, "high": 0.1426891, "low": 0.1411492, "close": 0.1425603, "volume": 553032.0, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 0.1426492, "high": 0.1446159, "low": 0.1422641, "close": 0.14277, "volume": 1006261.0, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 0.142826, "high": 0.1443773, "low": 0.1413152, "close": 0.142694, "volume": 1133742.0, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 0.1425436, "high": 0.1427529, "low": 0.1416702, "close": 0.142096, "volume": 82817.0, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 0.1423847, "high": 0.1427338, "low": 0.1420189, "close": 0.1425013, "volume": 139209.0, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 0.1423929, "high": 0.1427898, "low": 0.1421758, "close": 0.1424642, "volume": 60984.0, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 0.141881, "high": 0.142213, "low": 0.1412977, "close": 0.1415798, "volume": 124982.0, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 0.1417927, "high": 0.142211, "low": 0.1415109, "close": 0.142211, "volume": 114778.0, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 0.1422641, "high": 0.142647, "low": 0.1419336, "close": 0.1420554, "volume": 66325.0, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 0.1419944, "high": 0.1428447, "low": 0.1419944, "close": 0.1427, "volume": 91663.0, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 0.1425513, "high": 0.143021, "low": 0.1406498, "close": 0.1415756, "volume": 585740.0, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 0.1415986, "high": 0.1419269, "low": 0.1409, "close": 0.1418784, "volume": 207766.0, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 0.1417, "high": 0.1417, "low": 0.1411235, "close": 0.141457, "volume": 296718.0, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 0.1415, "high": 0.1442433, "low": 0.1412581, "close": 0.1431, "volume": 654435.0, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 0.143, "high": 0.1457406, "low": 0.142852, "close": 0.1448928, "volume": 1492542.0, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 0.1450052, "high": 0.1467, "low": 0.1440605, "close": 0.1459, "volume": 1142386.0, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 0.1459, "high": 0.145944, "low": 0.1442124, "close": 0.1452797, "volume": 587718.0, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 0.144944, "high": 0.145439, "low": 0.1443551, "close": 0.1446928, "volume": 116531.0, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 0.1445, "high": 0.1455113, "low": 0.1445, "close": 0.1450247, "volume": 38156.0, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 0.145, "high": 0.1452417, "low": 0.1444281, "close": 0.144743, "volume": 168128.0, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 0.1444, "high": 0.146, "low": 0.1443551, "close": 0.146, "volume": 182473.0, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 0.1460405, "high": 0.1463549, "low": 0.1455, "close": 0.1458633, "volume": 363719.0, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 0.1460401, "high": 0.1460401, "low": 0.1447704, "close": 0.1451607, "volume": 323430.0, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 0.1449438, "high": 0.1449438, "low": 0.1417652, "close": 0.1425531, "volume": 1170093.0, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 0.1427134, "high": 0.1431864, "low": 0.1416451, "close": 0.1422282, "volume": 392996.0, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 0.1421223, "high": 0.1421223, "low": 0.1405523, "close": 0.1414101, "volume": 472060.0, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 0.1412625, "high": 0.1422785, "low": 0.140749, "close": 0.1421868, "volume": 196699.0, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 0.1422682, "high": 0.1423931, "low": 0.1414033, "close": 0.141479, "volume": 210293.0, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 0.1412895, "high": 0.1412895, "low": 0.1389627, "close": 0.1397928, "volume": 789684.0, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 0.1397732, "high": 0.1411012, "low": 0.1396664, "close": 0.1406581, "volume": 599892.0, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 0.1406225, "high": 0.1420671, "low": 0.1400913, "close": 0.1413098, "volume": 1640970.0, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 0.1411917, "high": 0.1422785, "low": 0.1411321, "close": 0.1418, "volume": 173797.0, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 0.1419677, "high": 0.1422376, "low": 0.1413352, "close": 0.142116, "volume": 272569.0, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 0.1412895, "high": 0.1413636, "low": 0.140402, "close": 0.1407, "volume": 55430.0, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 0.141005, "high": 0.1418756, "low": 0.1408401, "close": 0.1412949, "volume": 395547.0, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 0.1413799, "high": 0.1416761, "low": 0.1407668, "close": 0.1411425, "volume": 77142.0, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 0.1413945, "high": 0.1418686, "low": 0.1407048, "close": 0.1409195, "volume": 257503.0, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 0.1408507, "high": 0.1411147, "low": 0.1405128, "close": 0.1408395, "volume": 97367.0, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 0.1407311, "high": 0.1407603, "low": 0.1401765, "close": 0.1405608, "volume": 109649.0, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 0.1405811, "high": 0.141005, "low": 0.1386915, "close": 0.1392252, "volume": 390916.0, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 0.1391312, "high": 0.1399459, "low": 0.1390208, "close": 0.1394717, "volume": 301374.0, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 0.1395116, "high": 0.1407324, "low": 0.1390832, "close": 0.1407324, "volume": 212392.0, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 0.1407611, "high": 0.1407681, "low": 0.1401714, "close": 0.1403924, "volume": 36896.0, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 0.1403118, "high": 0.140562, "low": 0.1394068, "close": 0.1399459, "volume": 106908.0, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 0.1400497, "high": 0.1413189, "low": 0.1400497, "close": 0.1409672, "volume": 187726.0, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 0.1411159, "high": 0.1418075, "low": 0.1408031, "close": 0.1408462, "volume": 88200.0, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 0.1411853, "high": 0.1420506, "low": 0.1407048, "close": 0.1417126, "volume": 203938.0, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 0.1415696, "high": 0.1429, "low": 0.1413332, "close": 0.1416956, "volume": 400688.0, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 0.1419389, "high": 0.1420692, "low": 0.1405898, "close": 0.1408009, "volume": 512931.0, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 0.1408566, "high": 0.1410206, "low": 0.1402709, "close": 0.1406, "volume": 268851.0, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 0.140539, "high": 0.140539, "low": 0.1394068, "close": 0.1394068, "volume": 255899.0, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 0.1394514, "high": 0.1400027, "low": 0.1388894, "close": 0.139107, "volume": 571814.0, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 0.1390832, "high": 0.1401412, "low": 0.1383731, "close": 0.139129, "volume": 263919.0, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 0.1391302, "high": 0.1391302, "low": 0.1374642, "close": 0.1380076, "volume": 420273.0, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 0.1378322, "high": 0.1380007, "low": 0.1356403, "close": 0.1362037, "volume": 767683.0, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 0.1363494, "high": 0.1370485, "low": 0.1361836, "close": 0.1367442, "volume": 285337.0, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 0.1365842, "high": 0.1368575, "low": 0.1341301, "close": 0.1359294, "volume": 677596.0, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 0.1360224, "high": 0.1362861, "low": 0.1356536, "close": 0.136284, "volume": 264245.0, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 0.136, "high": 0.1370687, "low": 0.1358243, "close": 0.1366217, "volume": 307174.0, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 0.1365024, "high": 0.1366667, "low": 0.1358791, "close": 0.1365, "volume": 371050.0, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 0.1365, "high": 0.1372208, "low": 0.1363, "close": 0.136341, "volume": 81169.0, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 0.1364, "high": 0.1367068, "low": 0.1361931, "close": 0.1366, "volume": 60673.0, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 0.1366068, "high": 0.1370128, "low": 0.1366068, "close": 0.136959, "volume": 24505.0, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 0.136978, "high": 0.1372435, "low": 0.1367748, "close": 0.1367775, "volume": 26631.0, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 0.1369874, "high": 0.1381426, "low": 0.1369874, "close": 0.1373287, "volume": 377414.0, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 0.1374998, "high": 0.1380931, "low": 0.136327, "close": 0.1375, "volume": 207914.0, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 0.1375, "high": 0.137759, "low": 0.1367977, "close": 0.1369, "volume": 72074.0, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 0.1368, "high": 0.137, "low": 0.1358243, "close": 0.1360749, "volume": 172511.0, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 0.136, "high": 0.1369, "low": 0.1354629, "close": 0.1366, "volume": 104098.0, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 0.1367947, "high": 0.1370698, "low": 0.1364822, "close": 0.1370698, "volume": 160736.0, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 0.1371314, "high": 0.1372812, "low": 0.1365842, "close": 0.1366, "volume": 49590.0, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 0.1370485, "high": 0.1374192, "low": 0.135635, "close": 0.135855, "volume": 220675.0, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 0.1364763, "high": 0.1367839, "low": 0.135301, "close": 0.1359168, "volume": 155886.0, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 0.1357101, "high": 0.1361252, "low": 0.1346925, "close": 0.1351029, "volume": 329377.0, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 0.1352901, "high": 0.135857, "low": 0.134953, "close": 0.1350969, "volume": 101806.0, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 0.1350687, "high": 0.1359065, "low": 0.1349788, "close": 0.1356202, "volume": 157896.0, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 0.135462, "high": 0.1364788, "low": 0.1353187, "close": 0.1360131, "volume": 247453.0, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 0.1361064, "high": 0.1366012, "low": 0.135635, "close": 0.1359095, "volume": 40832.0, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 0.1357713, "high": 0.1361406, "low": 0.1357, "close": 0.1360622, "volume": 37758.0, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 0.1360606, "high": 0.1360606, "low": 0.1356333, "close": 0.1359708, "volume": 186206.0, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 0.1359414, "high": 0.1361809, "low": 0.1353454, "close": 0.1361809, "volume": 39360.0, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 0.1362775, "high": 0.1368624, "low": 0.1358243, "close": 0.1362037, "volume": 295588.0, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 0.1362353, "high": 0.1366667, "low": 0.1351949, "close": 0.1351949, "volume": 274693.0, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 0.1355409, "high": 0.1356216, "low": 0.1353478, "close": 0.1355149, "volume": 54451.0, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 0.135341, "high": 0.135354, "low": 0.134625, "close": 0.134625, "volume": 34385.0, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 0.1348229, "high": 0.1351504, "low": 0.1346691, "close": 0.1346691, "volume": 67260.0, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 0.1347366, "high": 0.134955, "low": 0.1327734, "close": 0.1342718, "volume": 387517.0, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 0.1342785, "high": 0.1343985, "low": 0.1340001, "close": 0.1342172, "volume": 79490.0, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 0.1342172, "high": 0.1345301, "low": 0.1341889, "close": 0.1345301, "volume": 33223.0, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 0.1345357, "high": 0.1347739, "low": 0.1345357, "close": 0.1346923, "volume": 87591.0, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 0.1346526, "high": 0.1351504, "low": 0.1346, "close": 0.1351281, "volume": 86675.0, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 0.1351, "high": 0.1353389, "low": 0.1348804, "close": 0.1349434, "volume": 58504.0, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 0.135071, "high": 0.1353389, "low": 0.135071, "close": 0.1353389, "volume": 6063.0, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 0.1353505, "high": 0.1356079, "low": 0.1352339, "close": 0.1352357, "volume": 137869.0, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 0.1350687, "high": 0.1353833, "low": 0.1345047, "close": 0.1352149, "volume": 32796.0, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 0.1351913, "high": 0.1354, "low": 0.1349677, "close": 0.1349677, "volume": 98735.0, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 0.1352, "high": 0.1352, "low": 0.1347851, "close": 0.1349076, "volume": 9160.0, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 0.1350244, "high": 0.1355069, "low": 0.135, "close": 0.1354467, "volume": 23960.0, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 0.1355136, "high": 0.1359245, "low": 0.1355136, "close": 0.1357221, "volume": 54152.0, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 0.135446, "high": 0.1355558, "low": 0.1352258, "close": 0.1355025, "volume": 42288.0, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 0.1355025, "high": 0.1355042, "low": 0.1348658, "close": 0.135072, "volume": 7184.0, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 0.1350515, "high": 0.1355778, "low": 0.1349044, "close": 0.1355778, "volume": 97672.0, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 0.1356433, "high": 0.135717, "low": 0.135214, "close": 0.1354471, "volume": 33380.0, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 0.135483, "high": 0.135503, "low": 0.1351727, "close": 0.1354506, "volume": 83596.0, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 0.1354, "high": 0.1354, "low": 0.1349933, "close": 0.1349933, "volume": 78740.0, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 0.1348804, "high": 0.1350516, "low": 0.1332152, "close": 0.133733, "volume": 169884.0, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 0.1339, "high": 0.1347122, "low": 0.1335963, "close": 0.1343189, "volume": 93974.0, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 0.1344745, "high": 0.1346082, "low": 0.1338282, "close": 0.1338349, "volume": 96599.0, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 0.1338216, "high": 0.1343845, "low": 0.1333839, "close": 0.1337754, "volume": 218140.0, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 0.1338, "high": 0.1345, "low": 0.1338, "close": 0.1341863, "volume": 41350.0, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 0.1341358, "high": 0.1345646, "low": 0.1339601, "close": 0.1343023, "volume": 190302.0, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 0.1342457, "high": 0.134314, "low": 0.134093, "close": 0.1341265, "volume": 23057.0, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 0.1340863, "high": 0.1347022, "low": 0.1340566, "close": 0.134357, "volume": 110892.0, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 0.1343055, "high": 0.1345, "low": 0.1341715, "close": 0.1344, "volume": 26024.0, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 0.13436, "high": 0.1343933, "low": 0.1340775, "close": 0.1341854, "volume": 153014.0, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 0.1342, "high": 0.1344201, "low": 0.1341255, "close": 0.1344083, "volume": 135593.0, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 0.1342352, "high": 0.1343476, "low": 0.1340701, "close": 0.1342, "volume": 9198.0, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 0.1342, "high": 0.1342, "low": 0.1325303, "close": 0.132788, "volume": 316660.0, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 0.1327367, "high": 0.1334, "low": 0.1321791, "close": 0.133, "volume": 495442.0, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 0.1331, "high": 0.1331, "low": 0.1313691, "close": 0.132537, "volume": 804220.0, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 0.1325473, "high": 0.1335684, "low": 0.1319738, "close": 0.1332757, "volume": 427690.0, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 0.1332902, "high": 0.1333771, "low": 0.1327302, "close": 0.1329787, "volume": 162082.0, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 0.1330778, "high": 0.1330932, "low": 0.1311178, "close": 0.1321795, "volume": 604343.0, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 0.1321795, "high": 0.1321795, "low": 0.1308806, "close": 0.1313751, "volume": 193424.0, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 0.1317967, "high": 0.1325911, "low": 0.1317967, "close": 0.1322474, "volume": 100906.0, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 0.1326175, "high": 0.132763, "low": 0.1322723, "close": 0.1322723, "volume": 668554.0, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 0.1323536, "high": 0.1324097, "low": 0.1318733, "close": 0.1318864, "volume": 60178.0, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 0.1318223, "high": 0.1320403, "low": 0.1316582, "close": 0.1320403, "volume": 32465.0, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 0.1321608, "high": 0.1326203, "low": 0.1318161, "close": 0.1319039, "volume": 74957.0, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 0.1320318, "high": 0.1320789, "low": 0.1316582, "close": 0.1316582, "volume": 42075.0, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 0.131858, "high": 0.1320038, "low": 0.1248341, "close": 0.1269263, "volume": 4025662.0, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 0.1269461, "high": 0.1280497, "low": 0.1268257, "close": 0.1280497, "volume": 228246.0, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 0.1277283, "high": 0.1279867, "low": 0.1273494, "close": 0.1276218, "volume": 416764.0, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 0.1278663, "high": 0.1288199, "low": 0.1278621, "close": 0.1286707, "volume": 119283.0, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 0.1286797, "high": 0.1288725, "low": 0.1286217, "close": 0.128782, "volume": 74742.0, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 0.1286068, "high": 0.1286368, "low": 0.1271711, "close": 0.1271711, "volume": 45825.0, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 0.12738, "high": 0.127472, "low": 0.125074, "close": 0.125274, "volume": 111711.0, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 0.125188, "high": 0.1253, "low": 0.1224171, "close": 0.124, "volume": 1146068.0, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 0.124, "high": 0.124396, "low": 0.1238, "close": 0.1238, "volume": 145404.0, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 0.1239, "high": 0.1249452, "low": 0.1232, "close": 0.124765, "volume": 269681.0, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 0.1248, "high": 0.1251, "low": 0.124501, "close": 0.1246386, "volume": 106153.0, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 0.1246686, "high": 0.1399459, "low": 0.124421, "close": 0.1394745, "volume": 11730855.0, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 0.1394744, "high": 0.1414122, "low": 0.1373688, "close": 0.139598, "volume": 6198414.0, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 0.139688, "high": 0.1417596, "low": 0.1380282, "close": 0.138889, "volume": 2981426.0, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 0.1388, "high": 0.1404102, "low": 0.1372457, "close": 0.138789, "volume": 2280533.0, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 0.139193, "high": 0.1406182, "low": 0.1383858, "close": 0.1388491, "volume": 861157.0, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 0.1388367, "high": 0.147408, "low": 0.138822, "close": 0.1460138, "volume": 3773187.0, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 0.1463613, "high": 0.1526206, "low": 0.1461994, "close": 0.1505924, "volume": 6245255.0, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 0.1504643, "high": 0.1566295, "low": 0.1500245, "close": 0.1547345, "volume": 4087727.0, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 0.1554321, "high": 0.1709581, "low": 0.1547272, "close": 0.1623223, "volume": 17007417.0, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 0.1623299, "high": 0.1670601, "low": 0.156307, "close": 0.1579279, "volume": 6831328.0, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 0.1582256, "high": 0.1614452, "low": 0.1557826, "close": 0.16, "volume": 2315176.0, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 0.1604481, "high": 0.1609252, "low": 0.152645, "close": 0.1543484, "volume": 4787178.0, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 0.1545, "high": 0.1591889, "low": 0.1543211, "close": 0.1580756, "volume": 5731618.0, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 0.1580799, "high": 0.1588429, "low": 0.1537239, "close": 0.1537239, "volume": 3760876.0, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 0.1539924, "high": 0.15428, "low": 0.1492069, "close": 0.150583, "volume": 3205317.0, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 0.150626, "high": 0.1534796, "low": 0.1505009, "close": 0.1529426, "volume": 1676544.0, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 0.152844, "high": 0.1547117, "low": 0.1524, "close": 0.1536, "volume": 1840521.0, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 0.1535691, "high": 0.1614009, "low": 0.1535623, "close": 0.1603159, "volume": 4837877.0, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 0.160352, "high": 0.1628391, "low": 0.1583582, "close": 0.1606164, "volume": 4023974.0, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 0.160371, "high": 0.1627726, "low": 0.1564797, "close": 0.1578, "volume": 2976064.0, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 0.1579, "high": 0.1618877, "low": 0.1565515, "close": 0.1609206, "volume": 1637773.0, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 0.161064, "high": 0.1666337, "low": 0.1604, "close": 0.1643966, "volume": 3806804.0, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 0.1643972, "high": 0.1643972, "low": 0.1606966, "close": 0.1616317, "volume": 1453244.0, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 0.1617, "high": 0.1624461, "low": 0.1593139, "close": 0.1603282, "volume": 1321209.0, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 0.1601147, "high": 0.1606931, "low": 0.1573751, "close": 0.159402, "volume": 1432304.0, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 0.15932, "high": 0.1612079, "low": 0.1545139, "close": 0.1557172, "volume": 1238017.0, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 0.155654, "high": 0.1567219, "low": 0.1524449, "close": 0.1525626, "volume": 1112707.0, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 0.1528035, "high": 0.1533727, "low": 0.1498837, "close": 0.150106, "volume": 1721739.0, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 0.1500721, "high": 0.1500722, "low": 0.1456105, "close": 0.1466246, "volume": 2562441.0, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 0.146732, "high": 0.1497539, "low": 0.1435549, "close": 0.1448951, "volume": 2559532.0, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 0.1447383, "high": 0.1447383, "low": 0.141468, "close": 0.14176, "volume": 2132584.0, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 0.141442, "high": 0.1425461, "low": 0.1402118, "close": 0.1420355, "volume": 1372546.0, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 0.1419747, "high": 0.1426592, "low": 0.1385714, "close": 0.1404973, "volume": 2646556.0, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 0.1406549, "high": 0.1416897, "low": 0.138808, "close": 0.1414304, "volume": 1337550.0, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 0.1413077, "high": 0.1423564, "low": 0.1405898, "close": 0.1416823, "volume": 943619.0, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 0.141989, "high": 0.1425855, "low": 0.1401406, "close": 0.1408983, "volume": 661811.0, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 0.1410892, "high": 0.1410892, "low": 0.1355, "close": 0.1377181, "volume": 1484895.0, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 0.137608, "high": 0.1389108, "low": 0.1351204, "close": 0.1370932, "volume": 1151739.0, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 0.1369738, "high": 0.1394988, "low": 0.1369738, "close": 0.1394988, "volume": 1201373.0, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 0.1396004, "high": 0.1414289, "low": 0.1385389, "close": 0.1411, "volume": 1922953.0, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 0.1410649, "high": 0.1410719, "low": 0.1393, "close": 0.14, "volume": 658277.0, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 0.1399722, "high": 0.1412007, "low": 0.1396168, "close": 0.1405075, "volume": 577450.0, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 0.1406449, "high": 0.1421802, "low": 0.1405136, "close": 0.140586, "volume": 889604.0, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 0.1406302, "high": 0.1433369, "low": 0.140606, "close": 0.1431, "volume": 900127.0, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 0.1432, "high": 0.1445838, "low": 0.1426253, "close": 0.1445805, "volume": 1016769.0, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 0.1445477, "high": 0.1455553, "low": 0.141, "close": 0.143082, "volume": 1664351.0, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 0.1429001, "high": 0.1434435, "low": 0.1416451, "close": 0.143014, "volume": 1075150.0, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 0.143091, "high": 0.143091, "low": 0.14045, "close": 0.1408298, "volume": 611591.0, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 0.1409305, "high": 0.1409375, "low": 0.1375877, "close": 0.1397998, "volume": 1061999.0, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 0.1397785, "high": 0.1407767, "low": 0.1389109, "close": 0.1389109, "volume": 576219.0, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 0.1396664, "high": 0.1434702, "low": 0.1385162, "close": 0.142, "volume": 519005.0, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 0.1421834, "high": 0.1421834, "low": 0.1366558, "close": 0.1382044, "volume": 1412568.0, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 0.1382502, "high": 0.1407681, "low": 0.1380846, "close": 0.1397846, "volume": 842625.0, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 0.1401652, "high": 0.1420355, "low": 0.1396019, "close": 0.1399731, "volume": 1220329.0, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 0.1398252, "high": 0.1408762, "low": 0.1394068, "close": 0.1401136, "volume": 730922.0, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 0.1401555, "high": 0.1411012, "low": 0.1384363, "close": 0.1388549, "volume": 630378.0, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 0.1385734, "high": 0.1393417, "low": 0.1381775, "close": 0.1383862, "volume": 423711.0, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 0.1384987, "high": 0.1401753, "low": 0.1384096, "close": 0.1391794, "volume": 359606.0, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 0.1391099, "high": 0.1393417, "low": 0.1377181, "close": 0.139027, "volume": 363926.0, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 0.1384667, "high": 0.1391733, "low": 0.1382232, "close": 0.1382232, "volume": 140808.0, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 0.1382446, "high": 0.1399454, "low": 0.138121, "close": 0.1398453, "volume": 149410.0, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 0.1398701, "high": 0.1435116, "low": 0.1397121, "close": 0.1416147, "volume": 2825904.0, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 0.1415466, "high": 0.1425461, "low": 0.1397494, "close": 0.1404927, "volume": 1066569.0, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 0.1406012, "high": 0.1414331, "low": 0.1405058, "close": 0.1405058, "volume": 560002.0, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 0.1405243, "high": 0.141186, "low": 0.1392009, "close": 0.1392256, "volume": 308107.0, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 0.1391359, "high": 0.1395547, "low": 0.138851, "close": 0.1391452, "volume": 218220.0, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 0.1395188, "high": 0.1395862, "low": 0.1384298, "close": 0.1395004, "volume": 172143.0, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 0.139458, "high": 0.1400354, "low": 0.1391194, "close": 0.1396424, "volume": 557129.0, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 0.1399015, "high": 0.1407418, "low": 0.1396019, "close": 0.1396019, "volume": 409154.0, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 0.1397, "high": 0.1411012, "low": 0.1392009, "close": 0.1405047, "volume": 180999.0, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 0.1409242, "high": 0.1412563, "low": 0.1403159, "close": 0.1407412, "volume": 119476.0, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 0.1405574, "high": 0.1406835, "low": 0.1396664, "close": 0.1400898, "volume": 296008.0, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 0.1401803, "high": 0.1408039, "low": 0.1399089, "close": 0.1400738, "volume": 200453.0, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 0.1402682, "high": 0.1404232, "low": 0.1384363, "close": 0.1386997, "volume": 596965.0, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 0.1384363, "high": 0.1386515, "low": 0.1366191, "close": 0.1368184, "volume": 1121095.0, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 0.1366071, "high": 0.1378501, "low": 0.1352973, "close": 0.1375271, "volume": 967852.0, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 0.1373756, "high": 0.1399024, "low": 0.1366626, "close": 0.1378984, "volume": 1063196.0, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 0.1376869, "high": 0.1383995, "low": 0.1369534, "close": 0.13838, "volume": 1320813.0, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 0.1382853, "high": 0.1392077, "low": 0.138038, "close": 0.1391795, "volume": 631029.0, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 0.1391692, "high": 0.1393417, "low": 0.138521, "close": 0.1385406, "volume": 332439.0, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 0.1386024, "high": 0.1389694, "low": 0.137243, "close": 0.1375597, "volume": 321400.0, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 0.1377427, "high": 0.1387375, "low": 0.136897, "close": 0.138024, "volume": 507442.0, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 0.1378978, "high": 0.1381408, "low": 0.1357884, "close": 0.1360621, "volume": 455834.0, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 0.1362267, "high": 0.1368623, "low": 0.1356517, "close": 0.1368623, "volume": 462496.0, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 0.1368491, "high": 0.1374652, "low": 0.1365526, "close": 0.1374434, "volume": 72617.0, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 0.1374429, "high": 0.1381426, "low": 0.1372322, "close": 0.1381426, "volume": 258361.0, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 0.1382097, "high": 0.138957, "low": 0.137747, "close": 0.1379405, "volume": 381241.0, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 0.1379389, "high": 0.1380195, "low": 0.136327, "close": 0.136327, "volume": 335916.0, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 0.1367593, "high": 0.1425461, "low": 0.1359766, "close": 0.1416244, "volume": 768599.0, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 0.1416309, "high": 0.1449453, "low": 0.1401032, "close": 0.1445095, "volume": 3806055.0, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 0.1448951, "high": 0.1449023, "low": 0.1413734, "close": 0.1421511, "volume": 1326059.0, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 0.142275, "high": 0.142275, "low": 0.1403033, "close": 0.141181, "volume": 703563.0, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 0.1413, "high": 0.1415, "low": 0.1401032, "close": 0.1408502, "volume": 650066.0, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 0.1408, "high": 0.1409, "low": 0.1376424, "close": 0.1379836, "volume": 998926.0, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 0.1376539, "high": 0.1387375, "low": 0.1372632, "close": 0.1377213, "volume": 376954.0, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 0.1377495, "high": 0.1381032, "low": 0.1354813, "close": 0.1362666, "volume": 718738.0, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 0.1363897, "high": 0.1384444, "low": 0.1362842, "close": 0.1379454, "volume": 391450.0, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 0.1380747, "high": 0.1396004, "low": 0.1379436, "close": 0.1382848, "volume": 1182029.0, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 0.1385549, "high": 0.1413712, "low": 0.1379304, "close": 0.1407398, "volume": 805670.0, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 0.1403949, "high": 0.1407731, "low": 0.1372638, "close": 0.1381038, "volume": 689285.0, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 0.1381594, "high": 0.1390878, "low": 0.1373384, "close": 0.138218, "volume": 437617.0, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 0.1384609, "high": 0.1390101, "low": 0.1364193, "close": 0.1370407, "volume": 549077.0, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 0.1371215, "high": 0.1387904, "low": 0.1368, "close": 0.1378028, "volume": 540448.0, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 0.1372638, "high": 0.1377181, "low": 0.1334991, "close": 0.1347786, "volume": 1363774.0, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 0.1347243, "high": 0.1359747, "low": 0.1331722, "close": 0.1343404, "volume": 1495653.0, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 0.134329, "high": 0.1358375, "low": 0.134193, "close": 0.135073, "volume": 446447.0, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 0.1352815, "high": 0.1356834, "low": 0.1346603, "close": 0.1349113, "volume": 245917.0, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 0.1347581, "high": 0.1352107, "low": 0.1335497, "close": 0.1347519, "volume": 326305.0, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 0.1346961, "high": 0.1360617, "low": 0.1342872, "close": 0.1346149, "volume": 302378.0, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 0.1348976, "high": 0.1361252, "low": 0.134671, "close": 0.135887, "volume": 258153.0, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 0.136023, "high": 0.1360432, "low": 0.1351576, "close": 0.1356266, "volume": 371434.0, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 0.1358009, "high": 0.1361864, "low": 0.1350239, "close": 0.1351682, "volume": 775406.0, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 0.1349954, "high": 0.1358432, "low": 0.1347237, "close": 0.135672, "volume": 148029.0, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 0.1357167, "high": 0.1361252, "low": 0.1352725, "close": 0.1352725, "volume": 105086.0, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 0.1356853, "high": 0.1367388, "low": 0.1354263, "close": 0.1365439, "volume": 298039.0, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 0.1364539, "high": 0.1364539, "low": 0.1359712, "close": 0.136392, "volume": 265372.0, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 0.136493, "high": 0.136493, "low": 0.1352397, "close": 0.135402, "volume": 65076.0, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 0.135235, "high": 0.1356146, "low": 0.1345702, "close": 0.135499, "volume": 136974.0, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 0.135208, "high": 0.135483, "low": 0.1349377, "close": 0.13511, "volume": 90583.0, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 0.135123, "high": 0.1353921, "low": 0.135, "close": 0.1350576, "volume": 13816.0, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 0.1352931, "high": 0.1352931, "low": 0.1350214, "close": 0.1350356, "volume": 79186.0, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 0.134977, "high": 0.1351876, "low": 0.1343111, "close": 0.1343111, "volume": 113695.0, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 0.1344905, "high": 0.1349, "low": 0.1334867, "close": 0.133684, "volume": 634804.0, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 0.133893, "high": 0.1340113, "low": 0.1316285, "close": 0.1318915, "volume": 823480.0, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 0.131794, "high": 0.133673, "low": 0.1312239, "close": 0.13322, "volume": 677426.0, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 0.133287, "high": 0.1343404, "low": 0.1327734, "close": 0.1327734, "volume": 404093.0, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 0.1327464, "high": 0.1327656, "low": 0.1309831, "close": 0.1312993, "volume": 203626.0, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 0.1312, "high": 0.1318164, "low": 0.1308806, "close": 0.1316609, "volume": 114092.0, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 0.1316179, "high": 0.1328558, "low": 0.1314395, "close": 0.1328343, "volume": 134718.0, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 0.132549, "high": 0.132676, "low": 0.1322, "close": 0.132281, "volume": 199533.0, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 0.132263, "high": 0.132263, "low": 0.1311042, "close": 0.1311042, "volume": 152437.0, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 0.1311207, "high": 0.1311207, "low": 0.1295093, "close": 0.1296235, "volume": 686678.0, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 0.1296082, "high": 0.1302512, "low": 0.1240524, "close": 0.1274772, "volume": 5102131.0, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 0.127293, "high": 0.128902, "low": 0.1261063, "close": 0.1279771, "volume": 1097928.0, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 0.1279671, "high": 0.1302726, "low": 0.1266034, "close": 0.1300118, "volume": 912624.0, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 0.1297735, "high": 0.1306464, "low": 0.1291946, "close": 0.1295033, "volume": 519390.0, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 0.1295, "high": 0.1303572, "low": 0.1295, "close": 0.130113, "volume": 131126.0, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 0.1301, "high": 0.130223, "low": 0.128837, "close": 0.129209, "volume": 318964.0, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 0.1292429, "high": 0.1365634, "low": 0.1291959, "close": 0.13169, "volume": 2137530.0, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 0.1317, "high": 0.1331722, "low": 0.1309831, "close": 0.1312, "volume": 588083.0, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 0.13131, "high": 0.1317967, "low": 0.1306628, "close": 0.1317, "volume": 252880.0, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 0.1317, "high": 0.1326203, "low": 0.1311569, "close": 0.1322197, "volume": 183475.0, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 0.1320067, "high": 0.1320067, "low": 0.1303256, "close": 0.1312021, "volume": 129113.0, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 0.1311, "high": 0.1317006, "low": 0.1309547, "close": 0.1311268, "volume": 60430.0, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 0.1311683, "high": 0.1315774, "low": 0.1306628, "close": 0.1308939, "volume": 55422.0, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 0.1308847, "high": 0.1320789, "low": 0.13051, "close": 0.1319608, "volume": 142653.0, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 0.1321678, "high": 0.1323906, "low": 0.1314, "close": 0.1314201, "volume": 82949.0, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 0.1317787, "high": 0.1321678, "low": 0.1310801, "close": 0.1313686, "volume": 87095.0, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 0.1315559, "high": 0.1341781, "low": 0.1315135, "close": 0.1336716, "volume": 595208.0, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 0.1338583, "high": 0.1345812, "low": 0.1332454, "close": 0.1332454, "volume": 263807.0, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 0.1334796, "high": 0.1339738, "low": 0.1327464, "close": 0.1327815, "volume": 407182.0, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 0.1327607, "high": 0.1330199, "low": 0.1308534, "close": 0.1308534, "volume": 413630.0, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 0.1308, "high": 0.1308775, "low": 0.1295978, "close": 0.13055, "volume": 460852.0, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 0.1303735, "high": 0.1313867, "low": 0.1295881, "close": 0.1313867, "volume": 129494.0, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 0.1310207, "high": 0.1319301, "low": 0.1305689, "close": 0.1316006, "volume": 163509.0, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 0.1319301, "high": 0.1327502, "low": 0.1315075, "close": 0.1317598, "volume": 129300.0, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 0.131458, "high": 0.1334177, "low": 0.1312276, "close": 0.1324457, "volume": 304842.0, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 0.1327583, "high": 0.1339338, "low": 0.1326147, "close": 0.1330654, "volume": 205447.0, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 0.1333506, "high": 0.1333506, "low": 0.1315273, "close": 0.1316411, "volume": 146031.0, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 0.1316365, "high": 0.1323076, "low": 0.1314357, "close": 0.1323076, "volume": 119581.0, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 0.1323111, "high": 0.1323901, "low": 0.13201, "close": 0.1321701, "volume": 82838.0, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 0.1320529, "high": 0.1333691, "low": 0.1317979, "close": 0.1330197, "volume": 280812.0, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 0.1331533, "high": 0.1337692, "low": 0.1327084, "close": 0.1333841, "volume": 80930.0, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 0.1334782, "high": 0.1335954, "low": 0.1322967, "close": 0.1323934, "volume": 65339.0, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 0.1322175, "high": 0.1327143, "low": 0.1317539, "close": 0.1317539, "volume": 48412.0, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 0.1320791, "high": 0.1320791, "low": 0.1308742, "close": 0.1313558, "volume": 78904.0, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 0.1313857, "high": 0.1317612, "low": 0.1305689, "close": 0.1305837, "volume": 18541.0, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 0.1311295, "high": 0.1316582, "low": 0.1309012, "close": 0.1311058, "volume": 103413.0, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 0.131211, "high": 0.131251, "low": 0.1298003, "close": 0.1299807, "volume": 245372.0, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 0.1298677, "high": 0.1308608, "low": 0.1296859, "close": 0.1296873, "volume": 232467.0, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 0.1296613, "high": 0.1319901, "low": 0.1288081, "close": 0.1308614, "volume": 2697305.0, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 0.1307764, "high": 0.1315774, "low": 0.1296613, "close": 0.130683, "volume": 642444.0, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 0.1306009, "high": 0.1308033, "low": 0.1300133, "close": 0.1302823, "volume": 351466.0, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 0.130379, "high": 0.1311443, "low": 0.1299097, "close": 0.1299097, "volume": 105893.0, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 0.1298939, "high": 0.129963, "low": 0.1276571, "close": 0.1281869, "volume": 495802.0, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 0.1282244, "high": 0.1291989, "low": 0.1276106, "close": 0.1289583, "volume": 178680.0, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 0.1290082, "high": 0.1309632, "low": 0.1289891, "close": 0.130786, "volume": 334015.0, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 0.1306992, "high": 0.1307853, "low": 0.1302818, "close": 0.1305107, "volume": 275269.0, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 0.130327, "high": 0.1312, "low": 0.1302567, "close": 0.1310796, "volume": 96504.0, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 0.1312213, "high": 0.1323557, "low": 0.1309547, "close": 0.131002, "volume": 264922.0, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 0.1311762, "high": 0.1313131, "low": 0.1305744, "close": 0.1306724, "volume": 158358.0, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 0.1307945, "high": 0.1309967, "low": 0.130368, "close": 0.130467, "volume": 390550.0, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 0.1305714, "high": 0.131149, "low": 0.1302745, "close": 0.1310152, "volume": 55289.0, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 0.1312239, "high": 0.1319344, "low": 0.1306321, "close": 0.1312239, "volume": 228986.0, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 0.1312745, "high": 0.1318186, "low": 0.1312745, "close": 0.1313623, "volume": 212309.0, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 0.1315065, "high": 0.1319209, "low": 0.1315055, "close": 0.1317796, "volume": 118323.0, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 0.1317896, "high": 0.1317896, "low": 0.1307836, "close": 0.130908, "volume": 298751.0, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 0.1310364, "high": 0.1313065, "low": 0.1308292, "close": 0.1309547, "volume": 111326.0, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 0.131, "high": 0.1313065, "low": 0.1308352, "close": 0.1312422, "volume": 12171.0, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 0.1312655, "high": 0.1314822, "low": 0.1312655, "close": 0.1314822, "volume": 14645.0, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 0.1313, "high": 0.1313453, "low": 0.1305471, "close": 0.1305643, "volume": 50935.0, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 0.130759, "high": 0.1307701, "low": 0.1296551, "close": 0.1300508, "volume": 271231.0, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 0.1300513, "high": 0.1311657, "low": 0.1298994, "close": 0.131086, "volume": 184527.0, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 0.1312239, "high": 0.131246, "low": 0.1306, "close": 0.1308325, "volume": 51684.0, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 0.130603, "high": 0.1307645, "low": 0.1293447, "close": 0.1302726, "volume": 336480.0, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 0.1302476, "high": 0.1305956, "low": 0.1295676, "close": 0.129717, "volume": 176635.0, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 0.1297568, "high": 0.1309632, "low": 0.1297568, "close": 0.1302113, "volume": 301689.0, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 0.1302197, "high": 0.130494, "low": 0.1286701, "close": 0.129131, "volume": 394431.0, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 0.1293213, "high": 0.1300727, "low": 0.1292, "close": 0.1294216, "volume": 385062.0, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 0.1292756, "high": 0.1293, "low": 0.1274137, "close": 0.1281934, "volume": 777892.0, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 0.1281505, "high": 0.1282422, "low": 0.1264331, "close": 0.1275016, "volume": 444751.0, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 0.1275096, "high": 0.1285332, "low": 0.1270883, "close": 0.12837, "volume": 305339.0, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 0.1283914, "high": 0.1296251, "low": 0.1280155, "close": 0.1293901, "volume": 381122.0, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 0.1293, "high": 0.1299144, "low": 0.1289134, "close": 0.1289567, "volume": 480483.0, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 0.1288531, "high": 0.1295219, "low": 0.1283768, "close": 0.1294, "volume": 267756.0, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 0.129414, "high": 0.1307121, "low": 0.129414, "close": 0.1303983, "volume": 529445.0, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 0.1304782, "high": 0.1306337, "low": 0.1297985, "close": 0.1297985, "volume": 106038.0, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 0.1299061, "high": 0.1306464, "low": 0.1298728, "close": 0.130405, "volume": 118419.0, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 0.1303586, "high": 0.1306479, "low": 0.1295881, "close": 0.1296064, "volume": 188119.0, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 0.1296276, "high": 0.1302512, "low": 0.1293655, "close": 0.1295411, "volume": 68232.0, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 0.1294722, "high": 0.1295363, "low": 0.1290799, "close": 0.129282, "volume": 74256.0, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 0.1292512, "high": 0.130101, "low": 0.1292066, "close": 0.129886, "volume": 156147.0, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 0.129927, "high": 0.1309896, "low": 0.1294898, "close": 0.1308808, "volume": 353307.0, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 0.1309389, "high": 0.1316582, "low": 0.130603, "close": 0.1314, "volume": 223015.0, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 0.1311549, "high": 0.1311549, "low": 0.1305744, "close": 0.1305744, "volume": 123767.0, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 0.1308444, "high": 0.133623, "low": 0.1306861, "close": 0.1320894, "volume": 755672.0, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 0.1321775, "high": 0.1328492, "low": 0.1318072, "close": 0.1325512, "volume": 437766.0, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 0.1325598, "high": 0.1326013, "low": 0.1307048, "close": 0.1309795, "volume": 284790.0, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 0.1312, "high": 0.1314145, "low": 0.1299337, "close": 0.1299337, "volume": 439084.0, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 0.1301577, "high": 0.130603, "low": 0.1298994, "close": 0.1301159, "volume": 295766.0, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 0.1301358, "high": 0.1312514, "low": 0.1296551, "close": 0.1308877, "volume": 274192.0, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 0.1309228, "high": 0.1324524, "low": 0.1306383, "close": 0.13107, "volume": 380180.0, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 0.131161, "high": 0.131161, "low": 0.1298994, "close": 0.1308032, "volume": 195115.0, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 0.1309809, "high": 0.134793, "low": 0.130254, "close": 0.1337373, "volume": 1186381.0, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 0.1342597, "high": 0.1351774, "low": 0.1335628, "close": 0.1342, "volume": 458591.0, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 0.1341586, "high": 0.1358098, "low": 0.1339794, "close": 0.1353362, "volume": 379128.0, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 0.1351953, "high": 0.1361252, "low": 0.134625, "close": 0.1354601, "volume": 271458.0, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 0.1354601, "high": 0.1358001, "low": 0.1347549, "close": 0.1349349, "volume": 236955.0, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 0.1349357, "high": 0.1359618, "low": 0.1349357, "close": 0.1359618, "volume": 181855.0, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 0.1359164, "high": 0.1373494, "low": 0.1351481, "close": 0.1367713, "volume": 1044347.0, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 0.1365156, "high": 0.1374192, "low": 0.136327, "close": 0.1364359, "volume": 700114.0, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 0.1364359, "high": 0.1366533, "low": 0.135855, "close": 0.1364916, "volume": 193773.0, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 0.136483, "high": 0.1377064, "low": 0.136483, "close": 0.1369961, "volume": 354169.0, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 0.136819, "high": 0.1369115, "low": 0.1362061, "close": 0.136526, "volume": 161895.0, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 0.1366122, "high": 0.1366479, "low": 0.1342288, "close": 0.134583, "volume": 466093.0, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 0.134618, "high": 0.135292, "low": 0.1343516, "close": 0.1343516, "volume": 272080.0, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 0.1343111, "high": 0.1347174, "low": 0.1336826, "close": 0.134712, "volume": 144877.0, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 0.134793, "high": 0.1348442, "low": 0.1336098, "close": 0.13395, "volume": 107375.0, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 0.133851, "high": 0.134229, "low": 0.1335628, "close": 0.1336221, "volume": 55802.0, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 0.133733, "high": 0.1354169, "low": 0.1335753, "close": 0.1348652, "volume": 628194.0, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 0.1351596, "high": 0.1357341, "low": 0.1341801, "close": 0.1343973, "volume": 169229.0, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 0.1344299, "high": 0.134803, "low": 0.133959, "close": 0.1344027, "volume": 216208.0, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 0.1343817, "high": 0.1373494, "low": 0.1324776, "close": 0.132792, "volume": 1562418.0, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 0.1325285, "high": 0.133288, "low": 0.1297228, "close": 0.1304357, "volume": 862170.0, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 0.1305744, "high": 0.1306464, "low": 0.1255408, "close": 0.1273744, "volume": 2914602.0, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 0.1272937, "high": 0.1288724, "low": 0.1268078, "close": 0.1286693, "volume": 589036.0, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 0.1287619, "high": 0.1294021, "low": 0.128185, "close": 0.128185, "volume": 382434.0, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 0.1281276, "high": 0.1283837, "low": 0.1264213, "close": 0.1280037, "volume": 513235.0, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 0.1278373, "high": 0.1294021, "low": 0.126099, "close": 0.1294021, "volume": 848667.0, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 0.1293491, "high": 0.1300727, "low": 0.1287671, "close": 0.1294059, "volume": 252464.0, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 0.129384, "high": 0.1296684, "low": 0.1284405, "close": 0.1284405, "volume": 60720.0, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 0.1286528, "high": 0.1286545, "low": 0.1275503, "close": 0.1275503, "volume": 111674.0, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 0.127602, "high": 0.1290244, "low": 0.1275653, "close": 0.1280331, "volume": 149272.0, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 0.1280331, "high": 0.1286678, "low": 0.1269465, "close": 0.1271947, "volume": 292699.0, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 0.1273786, "high": 0.127551, "low": 0.127167, "close": 0.1274185, "volume": 134831.0, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 0.127545, "high": 0.1285108, "low": 0.1275, "close": 0.1279274, "volume": 98629.0, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 0.1281959, "high": 0.1283837, "low": 0.1274656, "close": 0.1283837, "volume": 84381.0, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 0.1280363, "high": 0.1288724, "low": 0.1278695, "close": 0.1288724, "volume": 164209.0, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 0.1289664, "high": 0.1294648, "low": 0.1287338, "close": 0.1291925, "volume": 236811.0, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 0.1290686, "high": 0.1290686, "low": 0.1283472, "close": 0.1288902, "volume": 45950.0, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 0.1286257, "high": 0.1286257, "low": 0.1251404, "close": 0.1276258, "volume": 319777.0, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 0.126901, "high": 0.1278057, "low": 0.1265403, "close": 0.1267531, "volume": 70324.0, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 0.1267736, "high": 0.1274269, "low": 0.1265403, "close": 0.1274269, "volume": 77392.0, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 0.1274849, "high": 0.1285837, "low": 0.1260348, "close": 0.1262022, "volume": 783202.0, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 0.126511, "high": 0.1273846, "low": 0.1251959, "close": 0.1264127, "volume": 331283.0, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 0.1266779, "high": 0.1282535, "low": 0.1260285, "close": 0.1268513, "volume": 973437.0, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 0.1270316, "high": 0.1273273, "low": 0.1234379, "close": 0.1247681, "volume": 1764335.0, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 0.1246299, "high": 0.1267958, "low": 0.1245836, "close": 0.1267958, "volume": 513891.0, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 0.1266583, "high": 0.1279775, "low": 0.1262046, "close": 0.1266344, "volume": 147156.0, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 0.12684, "high": 0.127591, "low": 0.1266779, "close": 0.1275379, "volume": 55760.0, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 0.127338, "high": 0.127338, "low": 0.1261098, "close": 0.1262989, "volume": 142323.0, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 0.1263101, "high": 0.1265777, "low": 0.1258551, "close": 0.1264953, "volume": 120363.0, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 0.1259871, "high": 0.1272265, "low": 0.1259375, "close": 0.126614, "volume": 153380.0, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 0.126751, "high": 0.1272, "low": 0.1265606, "close": 0.1272, "volume": 210096.0, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 0.1271845, "high": 0.1272478, "low": 0.1266434, "close": 0.1269335, "volume": 147636.0, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 0.1269335, "high": 0.129755, "low": 0.1264251, "close": 0.1285873, "volume": 831795.0, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 0.1283092, "high": 0.1286262, "low": 0.1276571, "close": 0.1278133, "volume": 333792.0, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 0.1278062, "high": 0.128, "low": 0.1261815, "close": 0.1271098, "volume": 626297.0, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 0.1273474, "high": 0.1282489, "low": 0.1272065, "close": 0.1282029, "volume": 108174.0, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 0.1281296, "high": 0.128761, "low": 0.1277139, "close": 0.1279851, "volume": 421956.0, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 0.12781, "high": 0.1281502, "low": 0.1272675, "close": 0.1274656, "volume": 321973.0, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 0.1281029, "high": 0.1282718, "low": 0.1264875, "close": 0.1264875, "volume": 203048.0, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 0.1266252, "high": 0.1279767, "low": 0.1265528, "close": 0.12795, "volume": 148693.0, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 0.1279625, "high": 0.1280262, "low": 0.1268078, "close": 0.1269974, "volume": 143285.0, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 0.1268717, "high": 0.1277462, "low": 0.1266779, "close": 0.1276692, "volume": 227444.0, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 0.1276543, "high": 0.1286262, "low": 0.1276543, "close": 0.128008, "volume": 395002.0, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 0.12796, "high": 0.1279748, "low": 0.1272362, "close": 0.1273134, "volume": 212302.0, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 0.1272898, "high": 0.1281029, "low": 0.1271421, "close": 0.12795, "volume": 64122.0, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 0.1280736, "high": 0.1281585, "low": 0.1276827, "close": 0.127917, "volume": 77795.0, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 0.1279064, "high": 0.1288637, "low": 0.127457, "close": 0.1288637, "volume": 332276.0, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 0.1288244, "high": 0.128902, "low": 0.1276571, "close": 0.1280675, "volume": 276944.0, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 0.1281914, "high": 0.1308967, "low": 0.1281914, "close": 0.1297118, "volume": 745106.0, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 0.1297852, "high": 0.1324619, "low": 0.1292034, "close": 0.1317729, "volume": 2018508.0, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 0.1318729, "high": 0.1318736, "low": 0.129378, "close": 0.130136, "volume": 1442282.0, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 0.1300735, "high": 0.1301395, "low": 0.1292824, "close": 0.1299686, "volume": 247392.0, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 0.1298969, "high": 0.1306464, "low": 0.1285011, "close": 0.128963, "volume": 768790.0, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 0.1288417, "high": 0.1291404, "low": 0.1283362, "close": 0.1289444, "volume": 202970.0, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 0.1289845, "high": 0.1292756, "low": 0.1282238, "close": 0.128926, "volume": 233085.0, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 0.1288637, "high": 0.1293045, "low": 0.125199, "close": 0.1254284, "volume": 520592.0, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 0.1259, "high": 0.1267468, "low": 0.124608, "close": 0.1255321, "volume": 650454.0, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 0.1259838, "high": 0.1280262, "low": 0.1259838, "close": 0.1275817, "volume": 703036.0, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 0.1275, "high": 0.128224, "low": 0.126367, "close": 0.126367, "volume": 312408.0, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 0.1265937, "high": 0.1267958, "low": 0.125671, "close": 0.1267958, "volume": 355853.0, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 0.1262531, "high": 0.126418, "low": 0.1243116, "close": 0.1256549, "volume": 1257613.0, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 0.1258071, "high": 0.1265842, "low": 0.1249326, "close": 0.1261554, "volume": 576297.0, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 0.1265758, "high": 0.1267958, "low": 0.1255, "close": 0.1255, "volume": 228860.0, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 0.1256148, "high": 0.1256232, "low": 0.1246403, "close": 0.1248257, "volume": 132067.0, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 0.1249385, "high": 0.1261577, "low": 0.1249385, "close": 0.1259638, "volume": 284908.0, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 0.1259511, "high": 0.1262239, "low": 0.1256532, "close": 0.1259604, "volume": 82392.0, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 0.125951, "high": 0.1262217, "low": 0.125576, "close": 0.1256456, "volume": 44314.0, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 0.125834, "high": 0.1258516, "low": 0.125046, "close": 0.125103, "volume": 112703.0, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 0.125119, "high": 0.1262151, "low": 0.124789, "close": 0.1260267, "volume": 114201.0, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 0.126032, "high": 0.126442, "low": 0.1257443, "close": 0.1261605, "volume": 146301.0, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 0.126026, "high": 0.126381, "low": 0.1251726, "close": 0.1254775, "volume": 190774.0, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 0.1253541, "high": 0.125666, "low": 0.1244258, "close": 0.1244258, "volume": 285799.0, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 0.1243662, "high": 0.1258739, "low": 0.1242289, "close": 0.1254052, "volume": 216371.0, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 0.1255272, "high": 0.1261869, "low": 0.1252833, "close": 0.1252833, "volume": 95759.0, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 0.1252709, "high": 0.1261676, "low": 0.1252709, "close": 0.1255778, "volume": 271878.0, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 0.12539, "high": 0.12539, "low": 0.1227574, "close": 0.1246177, "volume": 2179187.0, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 0.1245698, "high": 0.1258523, "low": 0.1237454, "close": 0.1256295, "volume": 468991.0, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 0.1255766, "high": 0.1260524, "low": 0.1254718, "close": 0.125725, "volume": 73132.0, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 0.125854, "high": 0.125854, "low": 0.124789, "close": 0.1251398, "volume": 150743.0, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 0.125187, "high": 0.1260524, "low": 0.125187, "close": 0.1259529, "volume": 136388.0, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 0.1260343, "high": 0.1260343, "low": 0.1246595, "close": 0.1249006, "volume": 94283.0, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 0.1248521, "high": 0.1249006, "low": 0.1237581, "close": 0.124, "volume": 273932.0, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 0.124179, "high": 0.1250966, "low": 0.124177, "close": 0.1249517, "volume": 117584.0, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 0.1249047, "high": 0.1252273, "low": 0.1242029, "close": 0.1242959, "volume": 108783.0, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 0.1242635, "high": 0.1242635, "low": 0.1210224, "close": 0.1219, "volume": 1427775.0, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 0.1219939, "high": 0.1229667, "low": 0.121605, "close": 0.1220123, "volume": 447643.0, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 0.1220123, "high": 0.1230472, "low": 0.1219939, "close": 0.1225788, "volume": 119285.0, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 0.1224748, "high": 0.122575, "low": 0.1214825, "close": 0.1214825, "volume": 84428.0, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 0.1216089, "high": 0.121696, "low": 0.1205, "close": 0.1210963, "volume": 279608.0, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 0.12122, "high": 0.121701, "low": 0.120907, "close": 0.1213058, "volume": 300547.0, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 0.1211416, "high": 0.1215419, "low": 0.120255, "close": 0.1213342, "volume": 874748.0, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 0.1214354, "high": 0.1217443, "low": 0.1207588, "close": 0.1208127, "volume": 206187.0, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 0.1207039, "high": 0.1207039, "low": 0.1144518, "close": 0.115285, "volume": 2325446.0, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 0.115433, "high": 0.1176224, "low": 0.1151478, "close": 0.1175278, "volume": 978376.0, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 0.1175504, "high": 0.1180597, "low": 0.1167617, "close": 0.1169943, "volume": 890818.0, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 0.1169827, "high": 0.1191454, "low": 0.1169252, "close": 0.1175427, "volume": 1072981.0, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 0.117427, "high": 0.1177351, "low": 0.1153197, "close": 0.1157015, "volume": 1430436.0, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 0.1154958, "high": 0.1162871, "low": 0.111991, "close": 0.1138145, "volume": 932025.0, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 0.1138394, "high": 0.1144875, "low": 0.1052212, "close": 0.1094686, "volume": 3676141.0, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 0.1094686, "high": 0.1115384, "low": 0.1071993, "close": 0.1098195, "volume": 4610461.0, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 0.1096366, "high": 0.110083, "low": 0.1052858, "close": 0.1069153, "volume": 1591138.0, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 0.1068974, "high": 0.108751, "low": 0.1056564, "close": 0.107707, "volume": 1138262.0, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 0.1079213, "high": 0.1113178, "low": 0.1078379, "close": 0.1088353, "volume": 817218.0, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 0.1090764, "high": 0.11, "low": 0.1082709, "close": 0.1082709, "volume": 279624.0, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 0.108581, "high": 0.109761, "low": 0.1076838, "close": 0.1087591, "volume": 388733.0, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 0.1088059, "high": 0.1091438, "low": 0.1003059, "close": 0.1015346, "volume": 2146177.0, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 0.101902, "high": 0.1061102, "low": 0.0993967, "close": 0.1056311, "volume": 5089181.0, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 0.105753, "high": 0.1074604, "low": 0.1054252, "close": 0.106325, "volume": 1472868.0, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 0.1065206, "high": 0.1090773, "low": 0.1054462, "close": 0.1083928, "volume": 879715.0, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 0.1084807, "high": 0.1090981, "low": 0.1075032, "close": 0.1075032, "volume": 806711.0, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 0.1075732, "high": 0.110083, "low": 0.1071037, "close": 0.1098407, "volume": 2697736.0, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 0.1097967, "high": 0.1149357, "low": 0.1097966, "close": 0.1135717, "volume": 2447827.0, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 0.1133825, "high": 0.1158725, "low": 0.1130825, "close": 0.1137453, "volume": 2266096.0, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 0.1137425, "high": 0.1141027, "low": 0.1122848, "close": 0.1125663, "volume": 918961.0, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 0.1127256, "high": 0.1147385, "low": 0.1127256, "close": 0.1143233, "volume": 546338.0, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 0.1142138, "high": 0.1144787, "low": 0.1122464, "close": 0.1122464, "volume": 825680.0, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 0.1124078, "high": 0.1136013, "low": 0.1120992, "close": 0.1129179, "volume": 1146503.0, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 0.1128746, "high": 0.1167961, "low": 0.1125709, "close": 0.1153623, "volume": 2992419.0, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 0.1155082, "high": 0.118044, "low": 0.1147465, "close": 0.118044, "volume": 1800288.0, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 0.1180597, "high": 0.1182832, "low": 0.114097, "close": 0.1149468, "volume": 3743371.0, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 0.1149025, "high": 0.1159926, "low": 0.1108252, "close": 0.1113541, "volume": 3564363.0, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 0.1113673, "high": 0.1133588, "low": 0.1097928, "close": 0.112287, "volume": 5620366.0, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 0.112379, "high": 0.1129953, "low": 0.1103, "close": 0.1124705, "volume": 3879545.0, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 0.1124645, "high": 0.1141242, "low": 0.1121599, "close": 0.1135531, "volume": 3016749.0, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 0.1136039, "high": 0.1136039, "low": 0.1114556, "close": 0.111605, "volume": 2623335.0, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 0.1116109, "high": 0.1119734, "low": 0.1101929, "close": 0.1109036, "volume": 1874131.0, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 0.1107937, "high": 0.1109289, "low": 0.1089249, "close": 0.1091238, "volume": 1215093.0, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 0.1091401, "high": 0.1098956, "low": 0.1054602, "close": 0.105567, "volume": 881570.0, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 0.1055, "high": 0.1093947, "low": 0.1052576, "close": 0.1074473, "volume": 1815418.0, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 0.1074047, "high": 0.1097928, "low": 0.107303, "close": 0.1079842, "volume": 3267266.0, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 0.1079786, "high": 0.1105719, "low": 0.1068789, "close": 0.1088752, "volume": 5743458.0, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 0.1088378, "high": 0.1090836, "low": 0.1066593, "close": 0.1067968, "volume": 5057077.0, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 0.106696, "high": 0.1106291, "low": 0.1059521, "close": 0.1102702, "volume": 2635714.0, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 0.1101073, "high": 0.1108856, "low": 0.1089635, "close": 0.1090877, "volume": 781007.0, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 0.109212, "high": 0.1095247, "low": 0.1071093, "close": 0.1081518, "volume": 605559.0, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 0.1078867, "high": 0.11, "low": 0.1073194, "close": 0.107894, "volume": 1404239.0, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 0.1079739, "high": 0.10836, "low": 0.1029217, "close": 0.1034776, "volume": 517763.0, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 0.1036119, "high": 0.1047685, "low": 0.1013614, "close": 0.1037281, "volume": 1549202.0, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 0.1037, "high": 0.1057347, "low": 0.1026547, "close": 0.1056, "volume": 2070316.0, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 0.1057422, "high": 0.1078663, "low": 0.105092, "close": 0.1076977, "volume": 1233419.0, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 0.107721, "high": 0.1089625, "low": 0.1060426, "close": 0.1061805, "volume": 671879.0, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 0.1061184, "high": 0.1062142, "low": 0.1003913, "close": 0.1010635, "volume": 627964.0, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 0.1009605, "high": 0.1037281, "low": 0.0844257, "close": 0.0869759, "volume": 8089190.0, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 0.0866345, "high": 0.100592, "low": 0.0862785, "close": 0.0972875, "volume": 13478991.0, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 0.0973778, "high": 0.0988467, "low": 0.0931673, "close": 0.0939463, "volume": 5636066.0, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 0.0940761, "high": 0.0940761, "low": 0.0886818, "close": 0.0893375, "volume": 2268494.0, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 0.0894248, "high": 0.0910583, "low": 0.0876395, "close": 0.0879054, "volume": 1959379.0, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 0.0880591, "high": 0.0886579, "low": 0.0843283, "close": 0.0867653, "volume": 2033809.0, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 0.0870259, "high": 0.0883151, "low": 0.0857869, "close": 0.0863878, "volume": 1324869.0, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 0.086312, "high": 0.0867771, "low": 0.0825, "close": 0.0838755, "volume": 1243277.0, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 0.0839756, "high": 0.0858988, "low": 0.0795098, "close": 0.0795716, "volume": 2187990.0, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 0.0796717, "high": 0.0839707, "low": 0.0782042, "close": 0.0825257, "volume": 2869939.0, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 0.0826744, "high": 0.0855807, "low": 0.0820261, "close": 0.0847092, "volume": 1775995.0, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 0.0847237, "high": 0.0863035, "low": 0.0833249, "close": 0.0852934, "volume": 839082.0, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 0.085277, "high": 0.0894387, "low": 0.0838395, "close": 0.0881307, "volume": 1977452.0, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 0.0882183, "high": 0.0898191, "low": 0.085685, "close": 0.0860321, "volume": 961811.0, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 0.0860553, "high": 0.0863466, "low": 0.0814957, "close": 0.082229, "volume": 2163193.0, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 0.0817264, "high": 0.0828204, "low": 0.079, "close": 0.079037, "volume": 1749552.0, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 0.0789084, "high": 0.0796072, "low": 0.0737659, "close": 0.0750436, "volume": 5901884.0, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 0.0749445, "high": 0.0758637, "low": 0.0698545, "close": 0.0728198, "volume": 4039257.0, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 0.0730657, "high": 0.0770234, "low": 0.0720015, "close": 0.0742331, "volume": 3798740.0, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 0.0742331, "high": 0.0783901, "low": 0.0689288, "close": 0.077893, "volume": 5994754.0, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 0.0780289, "high": 0.0795454, "low": 0.0755395, "close": 0.0767309, "volume": 2916136.0, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 0.0769602, "high": 0.0782146, "low": 0.0755366, "close": 0.0755366, "volume": 1056671.0, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 0.0755311, "high": 0.08, "low": 0.074467, "close": 0.0793286, "volume": 1317056.0, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 0.079251, "high": 0.0805802, "low": 0.0771483, "close": 0.0777699, "volume": 1119832.0, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 0.0777699, "high": 0.0795716, "low": 0.0749656, "close": 0.0793285, "volume": 1872534.0, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 0.0792227, "high": 0.0801318, "low": 0.0753564, "close": 0.0753759, "volume": 3394181.0, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 0.0753345, "high": 0.0820305, "low": 0.0751168, "close": 0.0820305, "volume": 3133535.0, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 0.0819535, "high": 0.0848358, "low": 0.0811299, "close": 0.0817739, "volume": 4134458.0, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 0.0818365, "high": 0.0875849, "low": 0.0809026, "close": 0.0874489, "volume": 3986548.0, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 0.0873485, "high": 0.0882428, "low": 0.0831188, "close": 0.0838587, "volume": 4545523.0, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 0.083767, "high": 0.0845697, "low": 0.0806067, "close": 0.0810386, "volume": 2165030.0, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 0.0809454, "high": 0.0830747, "low": 0.0808782, "close": 0.0820949, "volume": 2095139.0, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 0.0819463, "high": 0.0821097, "low": 0.080225, "close": 0.081027, "volume": 795416.0, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 0.0805108, "high": 0.0875948, "low": 0.079976, "close": 0.0819116, "volume": 2907114.0, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 0.0818776, "high": 0.0818776, "low": 0.0788262, "close": 0.0809342, "volume": 1508241.0, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 0.0811457, "high": 0.0841687, "low": 0.0811457, "close": 0.0825368, "volume": 2116292.0, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 0.0826191, "high": 0.0866844, "low": 0.082137, "close": 0.0859644, "volume": 4078288.0, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 0.0859226, "high": 0.0880856, "low": 0.0846323, "close": 0.0856519, "volume": 3007453.0, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 0.0855976, "high": 0.0901531, "low": 0.0853308, "close": 0.0889302, "volume": 3110893.0, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 0.0890489, "high": 0.0949531, "low": 0.0888366, "close": 0.0932533, "volume": 5895370.0, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 0.0934166, "high": 0.0934167, "low": 0.0904254, "close": 0.0917174, "volume": 1765068.0, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 0.0915635, "high": 0.0951293, "low": 0.091, "close": 0.0923264, "volume": 1373403.0, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 0.092553, "high": 0.0940761, "low": 0.0916001, "close": 0.09287, "volume": 1280613.0, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 0.0924964, "high": 0.0931333, "low": 0.0904254, "close": 0.0905065, "volume": 779265.0, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 0.0905065, "high": 0.0925537, "low": 0.0905065, "close": 0.0919696, "volume": 156639.0, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 0.0920942, "high": 0.0939463, "low": 0.0879298, "close": 0.0880208, "volume": 854841.0, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 0.0878791, "high": 0.09066, "low": 0.0870783, "close": 0.0904445, "volume": 980384.0, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 0.0905286, "high": 0.0959377, "low": 0.0897415, "close": 0.0931533, "volume": 2832805.0, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 0.0932839, "high": 0.0935627, "low": 0.0912254, "close": 0.092217, "volume": 1917913.0, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 0.0918749, "high": 0.0933535, "low": 0.0902116, "close": 0.0929722, "volume": 1592558.0, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 0.0929828, "high": 0.0943213, "low": 0.0919104, "close": 0.0922468, "volume": 1268972.0, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 0.0921104, "high": 0.0922439, "low": 0.0889757, "close": 0.0899178, "volume": 811740.0, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 0.0898979, "high": 0.0910751, "low": 0.0881333, "close": 0.0889616, "volume": 847098.0, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 0.0889178, "high": 0.0907724, "low": 0.0883795, "close": 0.0885501, "volume": 821152.0, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 0.0883029, "high": 0.0905057, "low": 0.0875316, "close": 0.0902188, "volume": 970197.0, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 0.0902418, "high": 0.090367, "low": 0.0889482, "close": 0.0899402, "volume": 576683.0, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 0.0901542, "high": 0.0918289, "low": 0.0891601, "close": 0.0898851, "volume": 770024.0, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 0.0897808, "high": 0.0910583, "low": 0.0894533, "close": 0.0910583, "volume": 278597.0, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 0.0909819, "high": 0.0917826, "low": 0.0897929, "close": 0.089845, "volume": 167971.0, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 0.0901348, "high": 0.0901348, "low": 0.0873457, "close": 0.0881503, "volume": 517256.0, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 0.0883426, "high": 0.09026, "low": 0.0881041, "close": 0.0901198, "volume": 408649.0, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 0.0901157, "high": 0.0919499, "low": 0.0895194, "close": 0.0910319, "volume": 347978.0, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 0.0910339, "high": 0.0913785, "low": 0.0899764, "close": 0.0901684, "volume": 76096.0, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 0.0902709, "high": 0.0907762, "low": 0.0891337, "close": 0.0899144, "volume": 102235.0, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 0.0898717, "high": 0.0898717, "low": 0.0883032, "close": 0.0890509, "volume": 173419.0, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 0.0891936, "high": 0.090343, "low": 0.088921, "close": 0.0901966, "volume": 228345.0, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 0.0899729, "high": 0.0907458, "low": 0.0895859, "close": 0.0904831, "volume": 110716.0, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 0.0903017, "high": 0.0915329, "low": 0.0894363, "close": 0.0894363, "volume": 269710.0, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 0.0896117, "high": 0.0898656, "low": 0.0890242, "close": 0.0896969, "volume": 117239.0, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 0.0899018, "high": 0.0903559, "low": 0.0885753, "close": 0.0891924, "volume": 62307.0, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 0.0892526, "high": 0.0895872, "low": 0.0883688, "close": 0.0884185, "volume": 146409.0, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 0.088268, "high": 0.0892265, "low": 0.0858749, "close": 0.087516, "volume": 750108.0, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 0.0869956, "high": 0.0874553, "low": 0.0864182, "close": 0.0869691, "volume": 154249.0, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 0.0866609, "high": 0.0866609, "low": 0.0848603, "close": 0.0851233, "volume": 208333.0, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 0.0847536, "high": 0.0853554, "low": 0.0837366, "close": 0.0841662, "volume": 204498.0, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 0.0844278, "high": 0.0853719, "low": 0.0843628, "close": 0.0849653, "volume": 196613.0, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 0.0847998, "high": 0.0875722, "low": 0.0840714, "close": 0.0871578, "volume": 209398.0, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 0.0871026, "high": 0.0880918, "low": 0.0868238, "close": 0.0878077, "volume": 326536.0, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 0.0881941, "high": 0.0883751, "low": 0.0873222, "close": 0.0873786, "volume": 224174.0, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 0.0876167, "high": 0.0876171, "low": 0.086582, "close": 0.0869419, "volume": 99749.0, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 0.0870586, "high": 0.087911, "low": 0.0869508, "close": 0.0872536, "volume": 94086.0, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 0.0872124, "high": 0.0885, "low": 0.0871546, "close": 0.0882245, "volume": 34758.0, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 0.0882392, "high": 0.0896027, "low": 0.0876211, "close": 0.0893196, "volume": 211588.0, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 0.089532, "high": 0.09, "low": 0.0889711, "close": 0.09, "volume": 255540.0, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 0.0895448, "high": 0.0906062, "low": 0.0888012, "close": 0.08883, "volume": 288905.0, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 0.0888305, "high": 0.0889401, "low": 0.0878951, "close": 0.0884111, "volume": 218167.0, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 0.088695, "high": 0.0888052, "low": 0.0873064, "close": 0.0879859, "volume": 182475.0, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 0.0881135, "high": 0.0881135, "low": 0.0867256, "close": 0.087276, "volume": 296412.0, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 0.0874388, "high": 0.0876817, "low": 0.0865391, "close": 0.0869657, "volume": 102579.0, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 0.0870198, "high": 0.08782, "low": 0.0869015, "close": 0.0877149, "volume": 110941.0, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 0.0878031, "high": 0.0883178, "low": 0.0876492, "close": 0.0883041, "volume": 110575.0, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 0.0885364, "high": 0.0899495, "low": 0.0880102, "close": 0.0881647, "volume": 1356976.0, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 0.088192, "high": 0.0883175, "low": 0.0870639, "close": 0.0870639, "volume": 307934.0, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 0.0869975, "high": 0.0882089, "low": 0.0869565, "close": 0.0881826, "volume": 188959.0, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 0.0882762, "high": 0.0888729, "low": 0.0877462, "close": 0.0888729, "volume": 136470.0, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 0.0891397, "high": 0.0901074, "low": 0.0886702, "close": 0.0898841, "volume": 322865.0, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 0.0901931, "high": 0.0907875, "low": 0.0887605, "close": 0.089542, "volume": 435184.0, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 0.0894961, "high": 0.0898249, "low": 0.0886964, "close": 0.0888821, "volume": 210861.0, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 0.0887573, "high": 0.0890932, "low": 0.087788, "close": 0.0887265, "volume": 345150.0, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 0.0888812, "high": 0.089376, "low": 0.0882211, "close": 0.0888248, "volume": 126896.0, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 0.0886012, "high": 0.0899076, "low": 0.0886012, "close": 0.0895349, "volume": 238624.0, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 0.0897584, "high": 0.0899979, "low": 0.0892495, "close": 0.089488, "volume": 220248.0, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 0.089488, "high": 0.0907028, "low": 0.089204, "close": 0.0900499, "volume": 454621.0, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 0.0901484, "high": 0.0908407, "low": 0.0897818, "close": 0.0908407, "volume": 260132.0, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 0.0910521, "high": 0.0918003, "low": 0.0904244, "close": 0.091514, "volume": 458115.0, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 0.0919019, "high": 0.0919019, "low": 0.0903553, "close": 0.0917013, "volume": 189353.0, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 0.0918843, "high": 0.0925968, "low": 0.0917174, "close": 0.0917233, "volume": 167254.0, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 0.0916539, "high": 0.0931678, "low": 0.0914541, "close": 0.0930837, "volume": 398032.0, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 0.0932278, "high": 0.0932706, "low": 0.090791, "close": 0.0914684, "volume": 540614.0, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 0.0913114, "high": 0.0916989, "low": 0.0900813, "close": 0.0903857, "volume": 230076.0, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 0.0903966, "high": 0.0904279, "low": 0.0897205, "close": 0.0901089, "volume": 239553.0, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 0.0902393, "high": 0.0903469, "low": 0.0892542, "close": 0.0901895, "volume": 388825.0, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 0.0902202, "high": 0.090504, "low": 0.0889894, "close": 0.0896947, "volume": 758415.0, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 0.0897681, "high": 0.0906816, "low": 0.0894868, "close": 0.089594, "volume": 523603.0, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 0.0895021, "high": 0.0895021, "low": 0.0868556, "close": 0.0871067, "volume": 991255.0, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 0.0868875, "high": 0.0878955, "low": 0.0866666, "close": 0.0874512, "volume": 319516.0, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 0.087377, "high": 0.088235, "low": 0.087377, "close": 0.0879445, "volume": 265268.0, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 0.0877752, "high": 0.0877752, "low": 0.0866173, "close": 0.0867657, "volume": 317295.0, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 0.0865981, "high": 0.0884937, "low": 0.0859521, "close": 0.0883249, "volume": 442106.0, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 0.0882796, "high": 0.0883311, "low": 0.0875549, "close": 0.0878669, "volume": 218382.0, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 0.0878321, "high": 0.088645, "low": 0.0869508, "close": 0.0877227, "volume": 373435.0, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 0.0874876, "high": 0.0881044, "low": 0.0865774, "close": 0.0866462, "volume": 508448.0, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 0.0865641, "high": 0.0876061, "low": 0.0863138, "close": 0.0864214, "volume": 175294.0, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 0.0864617, "high": 0.0874443, "low": 0.085913, "close": 0.087259, "volume": 171782.0, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 0.0870112, "high": 0.0874708, "low": 0.086091, "close": 0.0865577, "volume": 207905.0, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 0.0868699, "high": 0.0877289, "low": 0.0867123, "close": 0.0875265, "volume": 190924.0, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 0.0874256, "high": 0.0879619, "low": 0.0872429, "close": 0.0877464, "volume": 249882.0, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 0.0879156, "high": 0.0880156, "low": 0.0869508, "close": 0.0869508, "volume": 76049.0, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 0.0872002, "high": 0.0878121, "low": 0.0871443, "close": 0.0876773, "volume": 97240.0, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 0.0878148, "high": 0.0883547, "low": 0.0876535, "close": 0.0883205, "volume": 175993.0, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 0.0883547, "high": 0.0888751, "low": 0.0877324, "close": 0.0880014, "volume": 134035.0, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 0.0879121, "high": 0.0880129, "low": 0.0872185, "close": 0.0878997, "volume": 345828.0, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 0.08822, "high": 0.0894329, "low": 0.0878611, "close": 0.0893328, "volume": 164424.0, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 0.088776, "high": 0.0896647, "low": 0.088133, "close": 0.0893925, "volume": 390827.0, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 0.0896072, "high": 0.09, "low": 0.0887733, "close": 0.0891319, "volume": 632293.0, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 0.089365, "high": 0.0901451, "low": 0.0892398, "close": 0.089847, "volume": 176494.0, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 0.0898033, "high": 0.0900095, "low": 0.0892455, "close": 0.0900095, "volume": 204369.0, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 0.0900168, "high": 0.0901794, "low": 0.0894777, "close": 0.0901794, "volume": 119103.0, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 0.089956, "high": 0.0904693, "low": 0.0898416, "close": 0.0902493, "volume": 184022.0, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 0.0904936, "high": 0.0905118, "low": 0.0888297, "close": 0.0895418, "volume": 557350.0, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 0.0895369, "high": 0.090445, "low": 0.0895224, "close": 0.0899762, "volume": 411928.0, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 0.0899478, "high": 0.0903811, "low": 0.0899448, "close": 0.0901648, "volume": 248105.0, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 0.0902415, "high": 0.0907574, "low": 0.0897725, "close": 0.0898621, "volume": 289349.0, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 0.0898757, "high": 0.0901109, "low": 0.0892108, "close": 0.0893379, "volume": 219416.0, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 0.0892547, "high": 0.0904214, "low": 0.08894, "close": 0.090394, "volume": 309619.0, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 0.0903664, "high": 0.0913186, "low": 0.089765, "close": 0.0902188, "volume": 747191.0, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 0.0902207, "high": 0.0902995, "low": 0.0886835, "close": 0.0887463, "volume": 515959.0, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 0.0886835, "high": 0.0894035, "low": 0.0883292, "close": 0.0889636, "volume": 864917.0, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 0.088985, "high": 0.0892241, "low": 0.0882096, "close": 0.0891749, "volume": 541143.0, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 0.0890917, "high": 0.0894612, "low": 0.0888288, "close": 0.0888288, "volume": 307934.0, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 0.088812, "high": 0.0894297, "low": 0.0868858, "close": 0.0884, "volume": 450719.0, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 0.0884004, "high": 0.09024, "low": 0.0883685, "close": 0.0893001, "volume": 778466.0, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 0.0893384, "high": 0.089828, "low": 0.0893384, "close": 0.0895454, "volume": 161230.0, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 0.0894256, "high": 0.0906062, "low": 0.0893709, "close": 0.0903884, "volume": 131573.0, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 0.0906062, "high": 0.0906147, "low": 0.0898318, "close": 0.0901239, "volume": 118840.0, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 0.0901233, "high": 0.0907003, "low": 0.0901202, "close": 0.0902568, "volume": 585867.0, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 0.0902081, "high": 0.0910001, "low": 0.0901222, "close": 0.0902615, "volume": 400295.0, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 0.0902343, "high": 0.0902343, "low": 0.089411, "close": 0.0895129, "volume": 439696.0, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 0.089388, "high": 0.0901077, "low": 0.089388, "close": 0.0900238, "volume": 83855.0, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 0.0900659, "high": 0.0901303, "low": 0.0885129, "close": 0.0886759, "volume": 1008548.0, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 0.0885992, "high": 0.0891903, "low": 0.0885285, "close": 0.0886951, "volume": 520970.0, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 0.0886047, "high": 0.0894815, "low": 0.0886047, "close": 0.0894655, "volume": 404373.0, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 0.0894159, "high": 0.0895044, "low": 0.0883709, "close": 0.0884426, "volume": 365456.0, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 0.0884578, "high": 0.0888314, "low": 0.0882549, "close": 0.0886277, "volume": 280179.0, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 0.0887146, "high": 0.0889212, "low": 0.0883577, "close": 0.0885018, "volume": 227248.0, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 0.0885775, "high": 0.0890622, "low": 0.0881821, "close": 0.0890532, "volume": 341541.0, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 0.0890139, "high": 0.0892348, "low": 0.0886704, "close": 0.0887383, "volume": 208139.0, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 0.0888625, "high": 0.0888625, "low": 0.0883813, "close": 0.0886215, "volume": 303775.0, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 0.0886956, "high": 0.0889123, "low": 0.0868528, "close": 0.0868807, "volume": 697449.0, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 0.0870062, "high": 0.0872655, "low": 0.0859744, "close": 0.0867795, "volume": 986293.0, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 0.0866269, "high": 0.0873097, "low": 0.0853245, "close": 0.0857371, "volume": 450595.0, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 0.0856, "high": 0.0856, "low": 0.0844742, "close": 0.0849074, "volume": 823604.0, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 0.0849843, "high": 0.085597, "low": 0.0842508, "close": 0.0851454, "volume": 763219.0, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 0.085323, "high": 0.0856342, "low": 0.0847992, "close": 0.0851348, "volume": 465207.0, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 0.0850658, "high": 0.0854472, "low": 0.0848047, "close": 0.0853682, "volume": 247000.0, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 0.0853849, "high": 0.0859854, "low": 0.0853602, "close": 0.0857515, "volume": 320118.0, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 0.0857117, "high": 0.0857159, "low": 0.0847612, "close": 0.0854134, "volume": 200247.0, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 0.0854134, "high": 0.0855681, "low": 0.0849604, "close": 0.0850933, "volume": 153333.0, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 0.0852288, "high": 0.0857949, "low": 0.084708, "close": 0.0849185, "volume": 197304.0, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 0.0849528, "high": 0.0852828, "low": 0.0831472, "close": 0.0833047, "volume": 202950.0, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 0.0833133, "high": 0.0845151, "low": 0.0824347, "close": 0.0840181, "volume": 651513.0, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 0.0839793, "high": 0.0846202, "low": 0.0821854, "close": 0.0823128, "volume": 410321.0, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 0.0824199, "high": 0.0837131, "low": 0.081421, "close": 0.0837131, "volume": 991595.0, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 0.0836827, "high": 0.0848036, "low": 0.0835475, "close": 0.0844755, "volume": 462243.0, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 0.0844485, "high": 0.0849304, "low": 0.0841136, "close": 0.0842092, "volume": 148421.0, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 0.0841948, "high": 0.0844827, "low": 0.0838959, "close": 0.0840007, "volume": 100995.0, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 0.0841, "high": 0.085469, "low": 0.0841, "close": 0.085469, "volume": 434486.0, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 0.0852009, "high": 0.0853579, "low": 0.0843256, "close": 0.0845261, "volume": 237496.0, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 0.0845085, "high": 0.0847371, "low": 0.0836021, "close": 0.083653, "volume": 278193.0, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 0.0835811, "high": 0.0840511, "low": 0.0826609, "close": 0.0832191, "volume": 315581.0, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 0.0831937, "high": 0.0837183, "low": 0.082628, "close": 0.0836116, "volume": 144363.0, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 0.0835248, "high": 0.0852448, "low": 0.0833617, "close": 0.085191, "volume": 368674.0, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 0.0852978, "high": 0.0853939, "low": 0.084593, "close": 0.0848652, "volume": 473845.0, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 0.084816, "high": 0.0864744, "low": 0.0845857, "close": 0.0852987, "volume": 846177.0, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 0.0853939, "high": 0.086536, "low": 0.0852656, "close": 0.0856687, "volume": 1053673.0, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 0.0856982, "high": 0.0873914, "low": 0.0854869, "close": 0.0868281, "volume": 571879.0, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 0.0868759, "high": 0.0870864, "low": 0.0863684, "close": 0.0865699, "volume": 136004.0, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 0.0867037, "high": 0.0874181, "low": 0.0861215, "close": 0.0866521, "volume": 247527.0, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 0.0868194, "high": 0.0871229, "low": 0.0860756, "close": 0.0862529, "volume": 42997.0, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 0.0863952, "high": 0.0864999, "low": 0.0858444, "close": 0.0859185, "volume": 131509.0, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 0.0858417, "high": 0.0865676, "low": 0.0857669, "close": 0.0864309, "volume": 64994.0, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 0.0863127, "high": 0.0864884, "low": 0.0861842, "close": 0.0861842, "volume": 60649.0, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 0.0858294, "high": 0.0860285, "low": 0.0854033, "close": 0.0857, "volume": 118194.0, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 0.0867039, "high": 0.087448, "low": 0.0862041, "close": 0.0872507, "volume": 113259.0, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 0.0867792, "high": 0.086961, "low": 0.0860344, "close": 0.0860823, "volume": 35016.0, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 0.0864574, "high": 0.0878959, "low": 0.0864574, "close": 0.0873078, "volume": 102161.0, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 0.0874955, "high": 0.0874955, "low": 0.086821, "close": 0.0868866, "volume": 97805.0, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 0.0867997, "high": 0.0868867, "low": 0.0864974, "close": 0.0864974, "volume": 88274.0, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 0.0866636, "high": 0.0870841, "low": 0.0861215, "close": 0.0863777, "volume": 134193.0, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 0.0861881, "high": 0.086786, "low": 0.0860529, "close": 0.086786, "volume": 44608.0, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 0.0868177, "high": 0.0868781, "low": 0.0855845, "close": 0.085748, "volume": 174686.0, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 0.0859143, "high": 0.086317, "low": 0.085884, "close": 0.0861573, "volume": 46132.0, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 0.0859795, "high": 0.0863999, "low": 0.0859795, "close": 0.086334, "volume": 26027.0, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 0.0859945, "high": 0.08678, "low": 0.0859131, "close": 0.08678, "volume": 26921.0, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 0.0868971, "high": 0.0871229, "low": 0.0867042, "close": 0.08712, "volume": 67680.0, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 0.0870803, "high": 0.0872742, "low": 0.0867094, "close": 0.0871999, "volume": 78966.0, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 0.0872968, "high": 0.0872969, "low": 0.0859007, "close": 0.0861394, "volume": 79032.0, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 0.0864, "high": 0.0869435, "low": 0.0859201, "close": 0.0866, "volume": 129602.0, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 0.0864973, "high": 0.0864973, "low": 0.0843783, "close": 0.0844069, "volume": 93082.0, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 0.0844, "high": 0.0844, "low": 0.0830468, "close": 0.0835002, "volume": 127262.0, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 0.0834854, "high": 0.0835999, "low": 0.0826833, "close": 0.0830415, "volume": 86982.0, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 0.0830883, "high": 0.0834086, "low": 0.0830087, "close": 0.0833135, "volume": 55267.0, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 0.0833, "high": 0.0836172, "low": 0.0828027, "close": 0.0836172, "volume": 136218.0, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 0.0834744, "high": 0.0842001, "low": 0.0833, "close": 0.0840909, "volume": 74970.0, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 0.0841999, "high": 0.0844054, "low": 0.0839496, "close": 0.0840948, "volume": 29311.0, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 0.0844674, "high": 0.0844674, "low": 0.0839241, "close": 0.0839448, "volume": 52512.0, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 0.0839621, "high": 0.0843, "low": 0.0838027, "close": 0.0839719, "volume": 59201.0, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 0.0843257, "high": 0.0844432, "low": 0.0837155, "close": 0.0837155, "volume": 18017.0, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 0.08382, "high": 0.0840855, "low": 0.0832739, "close": 0.0835828, "volume": 340686.0, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 0.0834352, "high": 0.0835, "low": 0.0825161, "close": 0.0831019, "volume": 38558.0, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 0.0828354, "high": 0.0837, "low": 0.0826285, "close": 0.0837, "volume": 48150.0, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 0.0834884, "high": 0.084225, "low": 0.0834037, "close": 0.084225, "volume": 38441.0, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 0.084275, "high": 0.0843936, "low": 0.0839832, "close": 0.0841108, "volume": 63189.0, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 0.0839015, "high": 0.0839254, "low": 0.0836524, "close": 0.0839254, "volume": 17750.0, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 0.0841927, "high": 0.0841927, "low": 0.0841927, "close": 0.0841927, "volume": 5942.0, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 0.0840895, "high": 0.0847, "low": 0.0840895, "close": 0.0843871, "volume": 61908.0, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 0.0843028, "high": 0.0845249, "low": 0.0843028, "close": 0.0844489, "volume": 15736.0, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 0.0842263, "high": 0.0843139, "low": 0.0841037, "close": 0.0841206, "volume": 8411.0, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 0.084339, "high": 0.0843738, "low": 0.084, "close": 0.0840858, "volume": 52321.0, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 0.0842897, "high": 0.0842897, "low": 0.0836808, "close": 0.0839728, "volume": 14241.0, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 0.0840707, "high": 0.0840707, "low": 0.0837027, "close": 0.0837325, "volume": 39538.0, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 0.0842918, "high": 0.0842918, "low": 0.0841441, "close": 0.0841441, "volume": 14848.0, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 0.0839332, "high": 0.0843149, "low": 0.0838656, "close": 0.084211, "volume": 72241.0, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 0.0843, "high": 0.0853405, "low": 0.0839414, "close": 0.0852971, "volume": 94117.0, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 0.0850755, "high": 0.0851936, "low": 0.0849107, "close": 0.0849396, "volume": 44785.0, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 0.0848134, "high": 0.0848134, "low": 0.0846583, "close": 0.0846583, "volume": 20681.0, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 0.0844661, "high": 0.0847047, "low": 0.0843987, "close": 0.0847047, "volume": 29822.0, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 0.0850749, "high": 0.0850749, "low": 0.0843839, "close": 0.0845151, "volume": 38547.0, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 0.0846719, "high": 0.084692, "low": 0.0842006, "close": 0.0845043, "volume": 98338.0, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 0.0844898, "high": 0.0844898, "low": 0.0843001, "close": 0.0843001, "volume": 13973.0, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 0.0840057, "high": 0.0843385, "low": 0.0840057, "close": 0.0843385, "volume": 33545.0, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 0.0843053, "high": 0.0847357, "low": 0.0843053, "close": 0.0844781, "volume": 50894.0, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 0.084379, "high": 0.0849177, "low": 0.084379, "close": 0.0849177, "volume": 44581.0, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 0.0849475, "high": 0.0849965, "low": 0.0845209, "close": 0.0847114, "volume": 40751.0, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 0.0847811, "high": 0.0847811, "low": 0.0843929, "close": 0.0846734, "volume": 10430.0, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 0.0846918, "high": 0.0848542, "low": 0.0844801, "close": 0.0844801, "volume": 8269.0, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 0.0843648, "high": 0.0843648, "low": 0.0838314, "close": 0.0839499, "volume": 80573.0, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 0.084, "high": 0.0842892, "low": 0.084, "close": 0.0841907, "volume": 57311.0, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 0.0842222, "high": 0.0845894, "low": 0.0842222, "close": 0.084477, "volume": 20486.0, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 0.0845659, "high": 0.0846313, "low": 0.0844238, "close": 0.0846313, "volume": 13425.0, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 0.0845121, "high": 0.0847827, "low": 0.0844545, "close": 0.0847827, "volume": 52768.0, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 0.0848091, "high": 0.086292, "low": 0.0847399, "close": 0.086292, "volume": 347866.0, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 0.0863604, "high": 0.0865679, "low": 0.0862195, "close": 0.0864186, "volume": 99494.0, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 0.0863, "high": 0.086417, "low": 0.0853769, "close": 0.0853769, "volume": 110849.0, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 0.0854329, "high": 0.0863829, "low": 0.0854329, "close": 0.0863829, "volume": 49154.0, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 0.0863047, "high": 0.0863701, "low": 0.0859787, "close": 0.0859787, "volume": 205638.0, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 0.0861715, "high": 0.086191, "low": 0.0857984, "close": 0.0857984, "volume": 93244.0, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 0.0859998, "high": 0.0859998, "low": 0.0848892, "close": 0.0852107, "volume": 46390.0, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 0.0852041, "high": 0.0852041, "low": 0.0844866, "close": 0.0850844, "volume": 23439.0, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 0.0854264, "high": 0.085469, "low": 0.0850887, "close": 0.0852739, "volume": 42200.0, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 0.0850709, "high": 0.0854271, "low": 0.0850162, "close": 0.0854184, "volume": 185677.0, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 0.0853999, "high": 0.0854169, "low": 0.0848717, "close": 0.0849112, "volume": 22475.0, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 0.0850032, "high": 0.0853996, "low": 0.0850032, "close": 0.0852006, "volume": 31518.0, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 0.0850996, "high": 0.085479, "low": 0.0850996, "close": 0.085479, "volume": 8756.0, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 0.0855115, "high": 0.0863758, "low": 0.0855115, "close": 0.0861368, "volume": 77914.0, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 0.0860505, "high": 0.0863156, "low": 0.0858176, "close": 0.0859992, "volume": 47311.0, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 0.0858901, "high": 0.0862295, "low": 0.0856156, "close": 0.0860988, "volume": 109119.0, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 0.0862428, "high": 0.0862428, "low": 0.0855947, "close": 0.085711, "volume": 250284.0, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 0.0856999, "high": 0.0856999, "low": 0.0852548, "close": 0.0854512, "volume": 189859.0, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 0.085449, "high": 0.085605, "low": 0.0853945, "close": 0.0855509, "volume": 115291.0, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 0.0856548, "high": 0.0860057, "low": 0.0856548, "close": 0.0857113, "volume": 38260.0, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 0.0857556, "high": 0.0859173, "low": 0.085623, "close": 0.085871, "volume": 38400.0, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 0.0859029, "high": 0.087, "low": 0.0859029, "close": 0.0868026, "volume": 93513.0, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 0.0868738, "high": 0.0883877, "low": 0.0867604, "close": 0.087911, "volume": 262168.0, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 0.0878361, "high": 0.0878892, "low": 0.0870001, "close": 0.0872289, "volume": 79802.0, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 0.0871089, "high": 0.0873917, "low": 0.0869508, "close": 0.0873802, "volume": 16602.0, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 0.0874292, "high": 0.0875265, "low": 0.0872887, "close": 0.0874001, "volume": 41038.0, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 0.0875368, "high": 0.0879619, "low": 0.0874012, "close": 0.0874012, "volume": 259712.0, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 0.0876345, "high": 0.0882206, "low": 0.0871602, "close": 0.0872357, "volume": 404633.0, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 0.0872933, "high": 0.0875681, "low": 0.086383, "close": 0.0868255, "volume": 241305.0, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 0.0867647, "high": 0.0868248, "low": 0.0857188, "close": 0.0864735, "volume": 242989.0, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 0.086493, "high": 0.087955, "low": 0.0864033, "close": 0.0871999, "volume": 299209.0, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 0.0872984, "high": 0.087955, "low": 0.0868007, "close": 0.087097, "volume": 198349.0, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 0.0870288, "high": 0.0870288, "low": 0.0863457, "close": 0.0864387, "volume": 59674.0, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 0.0864387, "high": 0.086563, "low": 0.0853001, "close": 0.0854345, "volume": 178713.0, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 0.0855852, "high": 0.0855852, "low": 0.0836517, "close": 0.083664, "volume": 337535.0, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 0.0836632, "high": 0.0848411, "low": 0.0835366, "close": 0.0846015, "volume": 285996.0, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 0.0846076, "high": 0.0849274, "low": 0.0844981, "close": 0.0844981, "volume": 111605.0, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 0.084498, "high": 0.084498, "low": 0.0825352, "close": 0.0832928, "volume": 310638.0, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 0.0831349, "high": 0.0833413, "low": 0.0820772, "close": 0.083138, "volume": 280559.0, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 0.0832347, "high": 0.0836081, "low": 0.0829005, "close": 0.083383, "volume": 465373.0, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 0.0833028, "high": 0.0839268, "low": 0.0831987, "close": 0.0838911, "volume": 81639.0, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 0.0839005, "high": 0.0841108, "low": 0.0837217, "close": 0.0840719, "volume": 86588.0, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 0.0840687, "high": 0.0842042, "low": 0.0840032, "close": 0.0841887, "volume": 52220.0, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 0.0841, "high": 0.0843282, "low": 0.0839, "close": 0.0840132, "volume": 162325.0, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 0.0838294, "high": 0.0840765, "low": 0.0838294, "close": 0.0839069, "volume": 41306.0, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 0.0840896, "high": 0.0841945, "low": 0.0834937, "close": 0.0837592, "volume": 78525.0, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 0.0837603, "high": 0.0842164, "low": 0.0837102, "close": 0.0842164, "volume": 23275.0, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 0.08421, "high": 0.0842115, "low": 0.0826959, "close": 0.082969, "volume": 68075.0, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 0.0829658, "high": 0.0835655, "low": 0.0827164, "close": 0.0833378, "volume": 61410.0, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 0.083338, "high": 0.0836444, "low": 0.0831954, "close": 0.0836444, "volume": 71734.0, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 0.08372, "high": 0.0839376, "low": 0.0831758, "close": 0.0837115, "volume": 157878.0, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 0.0836835, "high": 0.083804, "low": 0.0828467, "close": 0.0833282, "volume": 141699.0, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 0.08334, "high": 0.0833683, "low": 0.0807482, "close": 0.0812, "volume": 162254.0, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 0.0809812, "high": 0.0819185, "low": 0.0802211, "close": 0.0814655, "volume": 181967.0, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 0.0816751, "high": 0.0832819, "low": 0.0814423, "close": 0.0827472, "volume": 369274.0, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 0.0828246, "high": 0.0833775, "low": 0.0823728, "close": 0.0823728, "volume": 203256.0, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 0.0822999, "high": 0.0824847, "low": 0.082, "close": 0.0824847, "volume": 28234.0, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 0.0825527, "high": 0.0832999, "low": 0.0821999, "close": 0.0821999, "volume": 148699.0, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 0.0824746, "high": 0.0832358, "low": 0.0824698, "close": 0.0829732, "volume": 60263.0, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 0.0829894, "high": 0.0833164, "low": 0.0826988, "close": 0.0831612, "volume": 96074.0, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 0.0832048, "high": 0.0834077, "low": 0.0830155, "close": 0.0834077, "volume": 78447.0, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 0.0834012, "high": 0.0835814, "low": 0.0830003, "close": 0.083301, "volume": 59398.0, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 0.083301, "high": 0.0838096, "low": 0.083301, "close": 0.0834937, "volume": 94950.0, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 0.0836883, "high": 0.0839489, "low": 0.0830533, "close": 0.0831379, "volume": 49364.0, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 0.083, "high": 0.0834016, "low": 0.0826516, "close": 0.0834016, "volume": 75842.0, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 0.0833786, "high": 0.084393, "low": 0.0833006, "close": 0.0843868, "volume": 1091668.0, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 0.0843992, "high": 0.0843992, "low": 0.0836153, "close": 0.0840738, "volume": 212613.0, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 0.083961, "high": 0.0840206, "low": 0.0834223, "close": 0.0835588, "volume": 951622.0, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 0.0835803, "high": 0.0839489, "low": 0.0831607, "close": 0.0831725, "volume": 52394.0, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 0.0831616, "high": 0.0831949, "low": 0.0824505, "close": 0.0830352, "volume": 68994.0, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 0.0830268, "high": 0.0833146, "low": 0.082777, "close": 0.0828858, "volume": 52208.0, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 0.0829965, "high": 0.0832733, "low": 0.0824015, "close": 0.0832099, "volume": 87572.0, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 0.083163, "high": 0.0834496, "low": 0.0829376, "close": 0.0834496, "volume": 44061.0, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 0.0834496, "high": 0.0835107, "low": 0.0829125, "close": 0.082968, "volume": 64596.0, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 0.0828092, "high": 0.0828092, "low": 0.0821811, "close": 0.0822207, "volume": 64325.0, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 0.0824008, "high": 0.0827267, "low": 0.0822878, "close": 0.0826001, "volume": 224146.0, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 0.0830236, "high": 0.0834751, "low": 0.0827192, "close": 0.0831083, "volume": 86475.0, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 0.0832638, "high": 0.0835864, "low": 0.0830584, "close": 0.0831913, "volume": 74644.0, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 0.0832585, "high": 0.0832585, "low": 0.0828585, "close": 0.082875, "volume": 88267.0, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 0.0827965, "high": 0.0831848, "low": 0.0825961, "close": 0.0828269, "volume": 115236.0, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 0.0827035, "high": 0.0830298, "low": 0.0826748, "close": 0.0830298, "volume": 55549.0, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 0.0829077, "high": 0.0835582, "low": 0.0824174, "close": 0.0831848, "volume": 112971.0, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 0.0833299, "high": 0.0834045, "low": 0.0828554, "close": 0.0828554, "volume": 100150.0, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 0.0828107, "high": 0.0834301, "low": 0.0827106, "close": 0.0834301, "volume": 26506.0, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 0.0835315, "high": 0.0837001, "low": 0.0832999, "close": 0.0836142, "volume": 144608.0, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 0.0837376, "high": 0.0837542, "low": 0.0832613, "close": 0.0833113, "volume": 51155.0, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 0.0832927, "high": 0.0833972, "low": 0.0830281, "close": 0.0830281, "volume": 59513.0, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 0.0828671, "high": 0.0835542, "low": 0.0828671, "close": 0.0835146, "volume": 137055.0, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 0.0836047, "high": 0.0836048, "low": 0.0830476, "close": 0.0830476, "volume": 81093.0, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 0.0829457, "high": 0.0833306, "low": 0.0829323, "close": 0.083313, "volume": 112454.0, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 0.0832744, "high": 0.0832744, "low": 0.0827056, "close": 0.0831171, "volume": 74769.0, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 0.0829139, "high": 0.0829139, "low": 0.0824891, "close": 0.0824891, "volume": 11177.0, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 0.0825922, "high": 0.0827166, "low": 0.0802472, "close": 0.0802472, "volume": 387535.0, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 0.0802626, "high": 0.0808, "low": 0.0801557, "close": 0.0806659, "volume": 113144.0, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 0.0805613, "high": 0.080676, "low": 0.0801557, "close": 0.0806748, "volume": 106877.0, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 0.0806287, "high": 0.0806287, "low": 0.0767645, "close": 0.0778045, "volume": 431193.0, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 0.0773813, "high": 0.0782812, "low": 0.0773813, "close": 0.0782495, "volume": 28712.0, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 0.0781957, "high": 0.0782085, "low": 0.078, "close": 0.078089, "volume": 25132.0, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 0.0779897, "high": 0.0780725, "low": 0.0772999, "close": 0.0779748, "volume": 49803.0, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 0.0779075, "high": 0.0784064, "low": 0.077642, "close": 0.0780284, "volume": 172464.0, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 0.0782008, "high": 0.0782008, "low": 0.075, "close": 0.0776864, "volume": 921410.0, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 0.0779101, "high": 0.0795736, "low": 0.0777181, "close": 0.0791001, "volume": 531307.0, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 0.0791, "high": 0.0794726, "low": 0.078886, "close": 0.0793945, "volume": 111271.0, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 0.0797427, "high": 0.0804724, "low": 0.0796836, "close": 0.0797001, "volume": 326120.0, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 0.0798793, "high": 0.0798945, "low": 0.0795675, "close": 0.0797884, "volume": 92671.0, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 0.0800293, "high": 0.0800392, "low": 0.0791001, "close": 0.0791001, "volume": 157573.0, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 0.0792031, "high": 0.0792236, "low": 0.0783793, "close": 0.0785999, "volume": 174116.0, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 0.078344, "high": 0.0787, "low": 0.07804, "close": 0.0785335, "volume": 38666.0, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 0.0786945, "high": 0.0791333, "low": 0.0785966, "close": 0.0790009, "volume": 40900.0, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 0.0791614, "high": 0.0793765, "low": 0.0788246, "close": 0.0788246, "volume": 31496.0, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 0.0789868, "high": 0.0816719, "low": 0.0778532, "close": 0.0779489, "volume": 1002614.0, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 0.0778001, "high": 0.0786139, "low": 0.0777611, "close": 0.078061, "volume": 165184.0, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 0.0784753, "high": 0.0784753, "low": 0.0769178, "close": 0.0770973, "volume": 251906.0, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 0.0769062, "high": 0.0781277, "low": 0.0766143, "close": 0.0775574, "volume": 333911.0, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 0.0774717, "high": 0.078834, "low": 0.0772936, "close": 0.0787, "volume": 195515.0, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 0.0783933, "high": 0.0785975, "low": 0.0771356, "close": 0.077225, "volume": 252804.0, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 0.0770409, "high": 0.0777, "low": 0.0761389, "close": 0.0768823, "volume": 222994.0, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 0.0769752, "high": 0.07787, "low": 0.0762652, "close": 0.0776624, "volume": 256574.0, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 0.0776977, "high": 0.0782852, "low": 0.0773671, "close": 0.0775879, "volume": 162958.0, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 0.0775188, "high": 0.0779329, "low": 0.0771356, "close": 0.0776898, "volume": 143943.0, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 0.0772317, "high": 0.0773715, "low": 0.0772317, "close": 0.0773715, "volume": 6361.0, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 0.0778696, "high": 0.0780402, "low": 0.0771356, "close": 0.0771356, "volume": 14947.0, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 0.0770523, "high": 0.078325, "low": 0.0770522, "close": 0.0781583, "volume": 37100.0, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 0.0775924, "high": 0.0789447, "low": 0.0775, "close": 0.0785513, "volume": 136438.0, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 0.0789447, "high": 0.0793969, "low": 0.0787493, "close": 0.0793969, "volume": 28251.0, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 0.0792522, "high": 0.0792522, "low": 0.0779062, "close": 0.0779979, "volume": 87002.0, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 0.0779173, "high": 0.0896721, "low": 0.0774238, "close": 0.083325, "volume": 6489645.0, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 0.083384, "high": 0.0846539, "low": 0.0817347, "close": 0.0822783, "volume": 1831355.0, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 0.0820446, "high": 0.0826711, "low": 0.0798042, "close": 0.0803015, "volume": 906263.0, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 0.0803278, "high": 0.0806275, "low": 0.0786606, "close": 0.0794, "volume": 474793.0, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 0.0793807, "high": 0.0806774, "low": 0.0790546, "close": 0.0806774, "volume": 302721.0, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 0.0801504, "high": 0.0814733, "low": 0.0799694, "close": 0.081173, "volume": 314438.0, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 0.0811729, "high": 0.082, "low": 0.0810306, "close": 0.081072, "volume": 131458.0, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 0.081173, "high": 0.0827206, "low": 0.0808276, "close": 0.0818201, "volume": 366522.0, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 0.0819436, "high": 0.0819436, "low": 0.0808367, "close": 0.0810727, "volume": 155970.0, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 0.0815826, "high": 0.0830959, "low": 0.0812355, "close": 0.0825406, "volume": 322682.0, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 0.0827711, "high": 0.0829324, "low": 0.0815827, "close": 0.0817577, "volume": 176071.0, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 0.08168, "high": 0.0823181, "low": 0.0810126, "close": 0.0814031, "volume": 104598.0, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 0.0812225, "high": 0.0820985, "low": 0.0809729, "close": 0.0820985, "volume": 125177.0, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 0.0819298, "high": 0.0823456, "low": 0.0819296, "close": 0.0820746, "volume": 27260.0, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 0.0822859, "high": 0.0833417, "low": 0.082005, "close": 0.0827288, "volume": 155310.0, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 0.0829081, "high": 0.0829836, "low": 0.0823181, "close": 0.0829145, "volume": 276487.0, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 0.0828473, "high": 0.0829665, "low": 0.082048, "close": 0.0822285, "volume": 53771.0, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 0.0820859, "high": 0.0824444, "low": 0.0817701, "close": 0.0818424, "volume": 138601.0, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 0.0817345, "high": 0.0819937, "low": 0.0814586, "close": 0.081503, "volume": 70684.0, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 0.0816, "high": 0.0816583, "low": 0.081286, "close": 0.0813777, "volume": 38784.0, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 0.0816718, "high": 0.0820692, "low": 0.0808751, "close": 0.081173, "volume": 356677.0, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 0.081184, "high": 0.0817951, "low": 0.0810126, "close": 0.0817951, "volume": 163040.0, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 0.0817064, "high": 0.0822548, "low": 0.0815423, "close": 0.0816924, "volume": 76180.0, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 0.0816168, "high": 0.0818333, "low": 0.0811844, "close": 0.0812786, "volume": 82904.0, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 0.0813725, "high": 0.0824989, "low": 0.0812947, "close": 0.0823348, "volume": 50537.0, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 0.0818141, "high": 0.0824411, "low": 0.0815827, "close": 0.0819792, "volume": 131228.0, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 0.0819807, "high": 0.0821632, "low": 0.0812571, "close": 0.0814736, "volume": 184776.0, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 0.0814821, "high": 0.0820234, "low": 0.0814766, "close": 0.0819794, "volume": 146360.0, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 0.0819598, "high": 0.0819778, "low": 0.0814147, "close": 0.0816825, "volume": 63537.0, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 0.0816743, "high": 0.0818986, "low": 0.0813747, "close": 0.0816227, "volume": 69830.0, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 0.0816085, "high": 0.0817836, "low": 0.0814104, "close": 0.0816086, "volume": 122591.0, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 0.0817235, "high": 0.0817235, "low": 0.0811556, "close": 0.0812555, "volume": 159453.0, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 0.0812577, "high": 0.0822655, "low": 0.0812283, "close": 0.0817235, "volume": 76652.0, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 0.0817678, "high": 0.0821162, "low": 0.0814646, "close": 0.081471, "volume": 89691.0, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 0.0814177, "high": 0.0814715, "low": 0.0804037, "close": 0.0807951, "volume": 215399.0, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 0.0807679, "high": 0.0807679, "low": 0.0798492, "close": 0.0802123, "volume": 346772.0, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 0.0801558, "high": 0.0806452, "low": 0.0800132, "close": 0.0806175, "volume": 130824.0, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 0.0805721, "high": 0.0809693, "low": 0.0805721, "close": 0.0809693, "volume": 17587.0, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 0.0806651, "high": 0.0810794, "low": 0.0806651, "close": 0.0808982, "volume": 27514.0, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 0.081197, "high": 0.081197, "low": 0.0808061, "close": 0.0808061, "volume": 11930.0, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 0.0809768, "high": 0.0809768, "low": 0.08079, "close": 0.08079, "volume": 952.0, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 0.0811203, "high": 0.0816771, "low": 0.0810406, "close": 0.0813349, "volume": 135561.0, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 0.0816047, "high": 0.0816047, "low": 0.0812299, "close": 0.0812299, "volume": 109812.0, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 0.081196, "high": 0.0817679, "low": 0.081196, "close": 0.0814948, "volume": 71585.0, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 0.081712, "high": 0.0825059, "low": 0.0815107, "close": 0.0824004, "volume": 121696.0, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 0.0821679, "high": 0.0828241, "low": 0.0820398, "close": 0.0824192, "volume": 79309.0, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 0.0822903, "high": 0.0824007, "low": 0.0821014, "close": 0.0821835, "volume": 113364.0, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 0.0822677, "high": 0.0831716, "low": 0.0822677, "close": 0.0825526, "volume": 147626.0, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 0.0825786, "high": 0.0825786, "low": 0.0818105, "close": 0.0820867, "volume": 136932.0, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 0.0819483, "high": 0.0823769, "low": 0.0819483, "close": 0.0821967, "volume": 81136.0, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 0.0822676, "high": 0.0824133, "low": 0.0818768, "close": 0.0818768, "volume": 91430.0, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 0.0819551, "high": 0.0822096, "low": 0.0816245, "close": 0.0816245, "volume": 49870.0, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 0.0817084, "high": 0.0817419, "low": 0.0816228, "close": 0.0816643, "volume": 45462.0, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 0.0817437, "high": 0.0822485, "low": 0.0817381, "close": 0.0822485, "volume": 44002.0, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 0.0822192, "high": 0.0827456, "low": 0.0820515, "close": 0.0826136, "volume": 67041.0, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 0.0826187, "high": 0.083, "low": 0.0824729, "close": 0.0826062, "volume": 271558.0, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 0.0825083, "high": 0.0830934, "low": 0.0824033, "close": 0.0826526, "volume": 159746.0, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 0.0825965, "high": 0.0826185, "low": 0.0823181, "close": 0.0824586, "volume": 44612.0, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 0.0821599, "high": 0.0837889, "low": 0.0821589, "close": 0.0837889, "volume": 133521.0, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 0.0838228, "high": 0.0850711, "low": 0.0838228, "close": 0.0845859, "volume": 254223.0, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 0.0846356, "high": 0.08483, "low": 0.0842926, "close": 0.0845475, "volume": 268877.0, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 0.0845386, "high": 0.0845387, "low": 0.0840909, "close": 0.0840909, "volume": 68612.0, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 0.084123, "high": 0.0849457, "low": 0.0840911, "close": 0.0847339, "volume": 155948.0, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 0.0850988, "high": 0.086458, "low": 0.0850838, "close": 0.0857799, "volume": 312750.0, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 0.0862087, "high": 0.0862259, "low": 0.0856073, "close": 0.0860766, "volume": 64994.0, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 0.08569, "high": 0.08569, "low": 0.0852597, "close": 0.0854091, "volume": 184134.0, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 0.0854379, "high": 0.0854379, "low": 0.0847875, "close": 0.0847875, "volume": 141282.0, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 0.0851574, "high": 0.0851574, "low": 0.0846226, "close": 0.0849507, "volume": 83609.0, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 0.0850722, "high": 0.0852409, "low": 0.0850019, "close": 0.085214, "volume": 33037.0, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 0.0850854, "high": 0.0855765, "low": 0.0841884, "close": 0.0848915, "volume": 74665.0, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 0.084966, "high": 0.084966, "low": 0.084, "close": 0.0844133, "volume": 38299.0, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 0.0845203, "high": 0.085221, "low": 0.0845203, "close": 0.0851542, "volume": 66645.0, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 0.0848504, "high": 0.0853112, "low": 0.0848207, "close": 0.0851361, "volume": 96993.0, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 0.085029, "high": 0.085469, "low": 0.085029, "close": 0.0852259, "volume": 85085.0, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 0.0849506, "high": 0.085454, "low": 0.0849506, "close": 0.0854048, "volume": 15130.0, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 0.0853866, "high": 0.0853866, "low": 0.0848644, "close": 0.0850296, "volume": 58409.0, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 0.0849502, "high": 0.0853401, "low": 0.0849442, "close": 0.0851867, "volume": 43807.0, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 0.0850594, "high": 0.0867741, "low": 0.0850594, "close": 0.0863146, "volume": 185486.0, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 0.0863854, "high": 0.0877622, "low": 0.0860606, "close": 0.0872278, "volume": 350759.0, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 0.0872279, "high": 0.0884948, "low": 0.0867933, "close": 0.0878459, "volume": 213766.0, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 0.0880515, "high": 0.0882837, "low": 0.0874659, "close": 0.0878324, "volume": 118000.0, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 0.0879584, "high": 0.0883639, "low": 0.0871638, "close": 0.087345, "volume": 54125.0, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 0.0870934, "high": 0.0870934, "low": 0.0867305, "close": 0.0867305, "volume": 131093.0, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 0.0869211, "high": 0.0878362, "low": 0.0869211, "close": 0.0877662, "volume": 79205.0, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 0.0878454, "high": 0.0879659, "low": 0.0875773, "close": 0.0876222, "volume": 157168.0, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 0.087023, "high": 0.0871605, "low": 0.087023, "close": 0.0871605, "volume": 4096.0, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 0.0869508, "high": 0.0878177, "low": 0.0867305, "close": 0.0867547, "volume": 236175.0, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 0.0864763, "high": 0.0865054, "low": 0.0854091, "close": 0.0857083, "volume": 371481.0, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 0.0857671, "high": 0.0863025, "low": 0.0857413, "close": 0.0863024, "volume": 57823.0, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 0.0865537, "high": 0.0867455, "low": 0.0863765, "close": 0.0864193, "volume": 80424.0, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 0.0863094, "high": 0.0863094, "low": 0.0856804, "close": 0.0856804, "volume": 37806.0, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 0.0858213, "high": 0.0862866, "low": 0.0858045, "close": 0.0861971, "volume": 72433.0, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 0.0864598, "high": 0.0864698, "low": 0.0860425, "close": 0.0861769, "volume": 122284.0, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 0.0861376, "high": 0.0863314, "low": 0.0852597, "close": 0.0854333, "volume": 100882.0, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 0.0854665, "high": 0.086213, "low": 0.0836052, "close": 0.0839544, "volume": 570440.0, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 0.0837959, "high": 0.0849926, "low": 0.0832047, "close": 0.0847436, "volume": 1269163.0, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 0.0847863, "high": 0.0857306, "low": 0.0844705, "close": 0.0855048, "volume": 262258.0, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 0.0859536, "high": 0.0862905, "low": 0.084996, "close": 0.0857057, "volume": 218251.0, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 0.0858371, "high": 0.0871038, "low": 0.0855021, "close": 0.0858021, "volume": 472481.0, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 0.0858936, "high": 0.0872421, "low": 0.0856101, "close": 0.0860455, "volume": 2619324.0, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 0.0858555, "high": 0.0859826, "low": 0.0857633, "close": 0.085878, "volume": 99669.0, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 0.086213, "high": 0.086393, "low": 0.0859904, "close": 0.086393, "volume": 56191.0, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 0.0861949, "high": 0.086393, "low": 0.0860347, "close": 0.0860347, "volume": 9019.0, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 0.0858912, "high": 0.086412, "low": 0.0858334, "close": 0.086412, "volume": 56162.0, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 0.0862838, "high": 0.0864199, "low": 0.0856804, "close": 0.0856804, "volume": 76833.0, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 0.0858295, "high": 0.0870257, "low": 0.085535, "close": 0.0869082, "volume": 76969.0, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 0.086778, "high": 0.086778, "low": 0.086213, "close": 0.086213, "volume": 73182.0, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 0.0865351, "high": 0.0865351, "low": 0.0858537, "close": 0.0861793, "volume": 61575.0, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 0.0856804, "high": 0.0857245, "low": 0.0854089, "close": 0.085522, "volume": 10236.0, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 0.0854675, "high": 0.0857961, "low": 0.0851646, "close": 0.0857954, "volume": 76434.0, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 0.0855111, "high": 0.0857559, "low": 0.0855111, "close": 0.0857559, "volume": 172993.0, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 0.0859951, "high": 0.0859951, "low": 0.085729, "close": 0.085729, "volume": 47229.0, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 0.0856292, "high": 0.085957, "low": 0.0856292, "close": 0.085957, "volume": 4420.0, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 0.0853062, "high": 0.0857074, "low": 0.0852843, "close": 0.0856388, "volume": 46646.0, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 0.0858041, "high": 0.0874659, "low": 0.0858041, "close": 0.0874151, "volume": 112473.0, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 0.0873069, "high": 0.0894271, "low": 0.0871563, "close": 0.0877279, "volume": 574467.0, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 0.0878327, "high": 0.0878327, "low": 0.0863678, "close": 0.0867164, "volume": 118813.0, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 0.0868783, "high": 0.0874774, "low": 0.0865261, "close": 0.0870801, "volume": 105625.0, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 0.0868689, "high": 0.0873993, "low": 0.0866518, "close": 0.0872284, "volume": 142235.0, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 0.0866295, "high": 0.0866295, "low": 0.0845673, "close": 0.0851618, "volume": 467427.0, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 0.0850778, "high": 0.0851594, "low": 0.084, "close": 0.0840656, "volume": 457744.0, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 0.084049, "high": 0.084049, "low": 0.0824223, "close": 0.0829953, "volume": 429193.0, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 0.082842, "high": 0.0829452, "low": 0.0820414, "close": 0.0823652, "volume": 151771.0, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 0.0823905, "high": 0.08259, "low": 0.0817473, "close": 0.0817473, "volume": 598113.0, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 0.0815827, "high": 0.0819526, "low": 0.0812829, "close": 0.0819526, "volume": 85552.0, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 0.0819333, "high": 0.0819793, "low": 0.0789347, "close": 0.0803697, "volume": 333735.0, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 0.0803115, "high": 0.0806395, "low": 0.0802346, "close": 0.0802346, "volume": 48778.0, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 0.0800655, "high": 0.0808875, "low": 0.0799171, "close": 0.0808875, "volume": 122718.0, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 0.0810578, "high": 0.0814201, "low": 0.080834, "close": 0.081073, "volume": 66696.0, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 0.0809148, "high": 0.0809148, "low": 0.0801119, "close": 0.0806283, "volume": 163032.0, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 0.0808875, "high": 0.0810523, "low": 0.0807711, "close": 0.080787, "volume": 9224.0, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 0.080787, "high": 0.0811395, "low": 0.080787, "close": 0.0809914, "volume": 2210.0, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 0.0809498, "high": 0.0811234, "low": 0.08059, "close": 0.0806778, "volume": 69192.0, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 0.0807503, "high": 0.080856, "low": 0.080355, "close": 0.0805338, "volume": 17958.0, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 0.0807551, "high": 0.0809984, "low": 0.0804115, "close": 0.0809983, "volume": 45968.0, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 0.0810745, "high": 0.0813663, "low": 0.0810745, "close": 0.0813004, "volume": 36315.0, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 0.0813458, "high": 0.0815827, "low": 0.0813102, "close": 0.081467, "volume": 140907.0, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 0.0813882, "high": 0.0813882, "low": 0.0813585, "close": 0.0813585, "volume": 57801.0, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 0.0813319, "high": 0.0814537, "low": 0.0808473, "close": 0.0809319, "volume": 47336.0, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 0.0810475, "high": 0.0816966, "low": 0.0809865, "close": 0.0811567, "volume": 74004.0, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 0.0815148, "high": 0.0821681, "low": 0.0815148, "close": 0.0821681, "volume": 33761.0, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 0.082024, "high": 0.082024, "low": 0.0817307, "close": 0.0817382, "volume": 13963.0, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 0.0815042, "high": 0.0820528, "low": 0.080291, "close": 0.0812702, "volume": 339109.0, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 0.0810224, "high": 0.0817872, "low": 0.0810224, "close": 0.0813165, "volume": 13963.0, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 0.0814885, "high": 0.0822548, "low": 0.0814885, "close": 0.0817865, "volume": 74464.0, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 0.0817976, "high": 0.0824852, "low": 0.0817976, "close": 0.0822653, "volume": 123984.0, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 0.0824852, "high": 0.0825953, "low": 0.081824, "close": 0.0820772, "volume": 56168.0, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 0.0822625, "high": 0.0822625, "low": 0.0820188, "close": 0.0820188, "volume": 18371.0, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 0.0822474, "high": 0.0822476, "low": 0.0820974, "close": 0.082103, "volume": 17540.0, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 0.0823388, "high": 0.0823388, "low": 0.0822012, "close": 0.0822843, "volume": 15780.0, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 0.0823393, "high": 0.0826976, "low": 0.0822638, "close": 0.0826976, "volume": 31593.0, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 0.0827725, "high": 0.0830535, "low": 0.0826449, "close": 0.0829666, "volume": 31266.0, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 0.082875, "high": 0.0830337, "low": 0.082875, "close": 0.0830315, "volume": 50348.0, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 0.0828396, "high": 0.0828396, "low": 0.0823181, "close": 0.0823181, "volume": 49492.0, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 0.0823895, "high": 0.082853, "low": 0.0823895, "close": 0.0827527, "volume": 62653.0, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 0.0827568, "high": 0.0827568, "low": 0.0825754, "close": 0.0826969, "volume": 24880.0, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 0.0824929, "high": 0.0826899, "low": 0.0824929, "close": 0.0826899, "volume": 18305.0, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 0.0825353, "high": 0.0825353, "low": 0.0825353, "close": 0.0825353, "volume": 249.0, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 0.0825098, "high": 0.082732, "low": 0.0821618, "close": 0.0824686, "volume": 70777.0, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 0.0826767, "high": 0.0826978, "low": 0.0823555, "close": 0.0823555, "volume": 31218.0, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 0.0822164, "high": 0.0822164, "low": 0.0819402, "close": 0.082067, "volume": 27519.0, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 0.0816911, "high": 0.0817015, "low": 0.0816911, "close": 0.0817015, "volume": 1454.0, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 0.081723, "high": 0.081723, "low": 0.0811885, "close": 0.0811885, "volume": 135702.0, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 0.081294, "high": 0.081294, "low": 0.0802164, "close": 0.0803311, "volume": 52333.0, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 0.0801389, "high": 0.0809489, "low": 0.0799, "close": 0.080897, "volume": 95023.0, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 0.0807838, "high": 0.0814703, "low": 0.0794812, "close": 0.0794812, "volume": 187504.0, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 0.0794086, "high": 0.0805019, "low": 0.079361, "close": 0.0804824, "volume": 140141.0, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 0.0805762, "high": 0.0805872, "low": 0.0797981, "close": 0.0801831, "volume": 38039.0, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 0.0801336, "high": 0.0803058, "low": 0.0798763, "close": 0.0799562, "volume": 58616.0, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 0.0801155, "high": 0.0801468, "low": 0.0798082, "close": 0.080051, "volume": 141450.0, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 0.0799657, "high": 0.0801643, "low": 0.0799657, "close": 0.0801643, "volume": 13246.0, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 0.0802594, "high": 0.0802693, "low": 0.0797542, "close": 0.080092, "volume": 76653.0, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 0.080254, "high": 0.0806932, "low": 0.0801851, "close": 0.080677, "volume": 25403.0, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 0.0808473, "high": 0.0808745, "low": 0.0806775, "close": 0.0806775, "volume": 32663.0, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 0.0807488, "high": 0.0808875, "low": 0.0805722, "close": 0.0808875, "volume": 42317.0, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 0.0810064, "high": 0.0810541, "low": 0.0802677, "close": 0.0802677, "volume": 118787.0, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 0.0801119, "high": 0.080309, "low": 0.0801016, "close": 0.0801016, "volume": 3943.0, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 0.0804261, "high": 0.0805968, "low": 0.0803955, "close": 0.0805968, "volume": 72047.0, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 0.0806142, "high": 0.0806142, "low": 0.0801887, "close": 0.0802632, "volume": 180042.0, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 0.0800055, "high": 0.0800055, "low": 0.07925, "close": 0.0793716, "volume": 186912.0, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 0.0796536, "high": 0.0799071, "low": 0.0796535, "close": 0.0798201, "volume": 33917.0, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 0.0799031, "high": 0.0808875, "low": 0.0799031, "close": 0.0807635, "volume": 57493.0, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 0.0810864, "high": 0.0815827, "low": 0.0810864, "close": 0.0815134, "volume": 8631.0, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 0.0816458, "high": 0.0820175, "low": 0.0816458, "close": 0.081697, "volume": 53981.0, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 0.0821177, "high": 0.0822548, "low": 0.0815203, "close": 0.0819564, "volume": 52929.0, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 0.0821313, "high": 0.0824852, "low": 0.0818696, "close": 0.0819526, "volume": 40458.0, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 0.0822767, "high": 0.0822971, "low": 0.0815827, "close": 0.0815827, "volume": 41544.0, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 0.0818803, "high": 0.0818803, "low": 0.0814201, "close": 0.0815372, "volume": 2535.0, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 0.0815363, "high": 0.0815363, "low": 0.0812204, "close": 0.0812204, "volume": 59356.0, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 0.0812058, "high": 0.0813261, "low": 0.0806326, "close": 0.0807553, "volume": 29792.0, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 0.0810734, "high": 0.0811644, "low": 0.0809368, "close": 0.0810809, "volume": 9219.0, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 0.0809316, "high": 0.0817419, "low": 0.0807956, "close": 0.0815705, "volume": 91495.0, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 0.0814378, "high": 0.0816809, "low": 0.0814061, "close": 0.0815391, "volume": 89292.0, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 0.0816193, "high": 0.0816193, "low": 0.0813465, "close": 0.0813704, "volume": 24028.0, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 0.0813128, "high": 0.0814218, "low": 0.0812694, "close": 0.0813679, "volume": 16129.0, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 0.0814444, "high": 0.0816731, "low": 0.0814444, "close": 0.081646, "volume": 3124.0, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 0.081658, "high": 0.081658, "low": 0.0813606, "close": 0.0813606, "volume": 17402.0, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 0.0813683, "high": 0.0814333, "low": 0.0813099, "close": 0.0813099, "volume": 98747.0, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 0.0816609, "high": 0.0818407, "low": 0.0816609, "close": 0.0818407, "volume": 36767.0, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 0.0817753, "high": 0.0821235, "low": 0.0816886, "close": 0.0816886, "volume": 30312.0, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 0.0814303, "high": 0.081815, "low": 0.0814201, "close": 0.081815, "volume": 5839.0, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 0.0819526, "high": 0.0819897, "low": 0.0814201, "close": 0.0814201, "volume": 3039.0, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 0.0813348, "high": 0.0813348, "low": 0.0808473, "close": 0.0808473, "volume": 27537.0, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 0.0807458, "high": 0.08105, "low": 0.0806703, "close": 0.0810378, "volume": 74960.0, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 0.08118, "high": 0.0811875, "low": 0.081, "close": 0.081, "volume": 12044.0, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 0.0809075, "high": 0.0809597, "low": 0.0806418, "close": 0.0808686, "volume": 28139.0, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 0.080889, "high": 0.0812947, "low": 0.080889, "close": 0.0812947, "volume": 12936.0, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 0.081199, "high": 0.081199, "low": 0.0809929, "close": 0.0811219, "volume": 102755.0, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 0.0813345, "high": 0.081462, "low": 0.0812737, "close": 0.0812737, "volume": 9885.0, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 0.0815713, "high": 0.0819526, "low": 0.0815713, "close": 0.0819362, "volume": 4576.0, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 0.0816789, "high": 0.0816968, "low": 0.0812756, "close": 0.0812756, "volume": 9182.0, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 0.0817117, "high": 0.0817375, "low": 0.081642, "close": 0.081642, "volume": 21073.0, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 0.0813281, "high": 0.0817056, "low": 0.0813281, "close": 0.0817056, "volume": 3377.0, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 0.0817056, "high": 0.0817056, "low": 0.0817056, "close": 0.0817056, "volume": 0.0, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 0.0816526, "high": 0.0816526, "low": 0.0814925, "close": 0.0814925, "volume": 17186.0, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 0.0817, "high": 0.0817352, "low": 0.0817, "close": 0.0817352, "volume": 22163.0, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 0.0818429, "high": 0.0819636, "low": 0.0816795, "close": 0.0817911, "volume": 99738.0, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 0.0818808, "high": 0.0821433, "low": 0.0814201, "close": 0.0814201, "volume": 87144.0, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 0.0818622, "high": 0.0820807, "low": 0.0818622, "close": 0.0820807, "volume": 6305.0, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 0.0820807, "high": 0.0820807, "low": 0.0820807, "close": 0.0820807, "volume": 0.0, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 0.0818263, "high": 0.0818263, "low": 0.0818263, "close": 0.0818263, "volume": 250.0, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 0.0818887, "high": 0.0820723, "low": 0.0818887, "close": 0.0820005, "volume": 3048.0, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 0.0816794, "high": 0.0818899, "low": 0.0815944, "close": 0.0818537, "volume": 43831.0, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 0.0820189, "high": 0.0820189, "low": 0.0816842, "close": 0.0818469, "volume": 18072.0, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 0.0817648, "high": 0.0817648, "low": 0.0811358, "close": 0.0811358, "volume": 40183.0, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 0.0810193, "high": 0.0822673, "low": 0.0808899, "close": 0.0821468, "volume": 178389.0, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 0.0821518, "high": 0.0834504, "low": 0.0821445, "close": 0.0831369, "volume": 495617.0, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 0.0830036, "high": 0.0830236, "low": 0.0824776, "close": 0.0827109, "volume": 105039.0, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 0.0827107, "high": 0.0830622, "low": 0.0826453, "close": 0.0828913, "volume": 78270.0, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 0.083018, "high": 0.0833381, "low": 0.083018, "close": 0.0833273, "volume": 1740.0, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 0.0830835, "high": 0.0830835, "low": 0.0824852, "close": 0.0824852, "volume": 73660.0, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 0.0826249, "high": 0.0832617, "low": 0.0826249, "close": 0.0831502, "volume": 20464.0, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 0.08333, "high": 0.0838465, "low": 0.08333, "close": 0.083369, "volume": 145594.0, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 0.0837104, "high": 0.0840966, "low": 0.083448, "close": 0.0838999, "volume": 23143.0, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 0.0840685, "high": 0.0842063, "low": 0.0837919, "close": 0.0841606, "volume": 83676.0, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 0.0843412, "high": 0.0846558, "low": 0.0842422, "close": 0.0844254, "volume": 41310.0, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 0.0844204, "high": 0.0844471, "low": 0.0833638, "close": 0.0837216, "volume": 161385.0, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 0.0837067, "high": 0.084204, "low": 0.083543, "close": 0.0837772, "volume": 224116.0, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 0.0835218, "high": 0.0835218, "low": 0.0827944, "close": 0.0832074, "volume": 128113.0, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 0.0833554, "high": 0.0838465, "low": 0.0830535, "close": 0.0830535, "volume": 89566.0, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 0.0831381, "high": 0.0832018, "low": 0.0822809, "close": 0.0831112, "volume": 93113.0, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 0.0827958, "high": 0.0827958, "low": 0.0820729, "close": 0.0822721, "volume": 205773.0, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 0.0820426, "high": 0.0821106, "low": 0.0816001, "close": 0.0820538, "volume": 49734.0, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 0.0820778, "high": 0.0822345, "low": 0.0818063, "close": 0.081909, "volume": 126578.0, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 0.0819154, "high": 0.0819668, "low": 0.0818686, "close": 0.0818686, "volume": 11176.0, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 0.0815827, "high": 0.0819504, "low": 0.0815607, "close": 0.0819504, "volume": 45708.0, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 0.0820691, "high": 0.0824237, "low": 0.0820691, "close": 0.0821967, "volume": 27281.0, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 0.0824604, "high": 0.0824604, "low": 0.08203, "close": 0.08203, "volume": 59466.0, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 0.0821563, "high": 0.0824451, "low": 0.0820833, "close": 0.0824451, "volume": 35898.0, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 0.0824373, "high": 0.0824373, "low": 0.079005, "close": 0.0793419, "volume": 178130.0, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 0.0791692, "high": 0.0799237, "low": 0.0779612, "close": 0.0784055, "volume": 246746.0, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 0.0781899, "high": 0.0788509, "low": 0.0781289, "close": 0.0788509, "volume": 36652.0, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 0.0788979, "high": 0.0794069, "low": 0.0788979, "close": 0.0793437, "volume": 10344.0, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 0.0793437, "high": 0.0795649, "low": 0.0793437, "close": 0.0795649, "volume": 2701.0, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 0.0792064, "high": 0.0793404, "low": 0.079114, "close": 0.0793404, "volume": 26891.0, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 0.0793204, "high": 0.0796664, "low": 0.0792807, "close": 0.0796516, "volume": 78620.0, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 0.0798574, "high": 0.0801119, "low": 0.079707, "close": 0.0801119, "volume": 22952.0, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 0.0801039, "high": 0.0801565, "low": 0.080028, "close": 0.0800932, "volume": 33973.0, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 0.0800932, "high": 0.0800932, "low": 0.0800932, "close": 0.0800932, "volume": 0.0, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 0.0803063, "high": 0.0803063, "low": 0.0803063, "close": 0.0803063, "volume": 3507.0, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 0.0800647, "high": 0.0800647, "low": 0.0793765, "close": 0.0795, "volume": 34377.0, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 0.0794841, "high": 0.0795452, "low": 0.0792951, "close": 0.0795452, "volume": 24521.0, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 0.0798574, "high": 0.0801119, "low": 0.079757, "close": 0.0800974, "volume": 29373.0, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 0.080151, "high": 0.0803732, "low": 0.080151, "close": 0.0802736, "volume": 22568.0, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 0.0802905, "high": 0.0804457, "low": 0.0799402, "close": 0.0804457, "volume": 27135.0, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 0.0801826, "high": 0.0801826, "low": 0.0799898, "close": 0.0800395, "volume": 8016.0, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 0.0800962, "high": 0.0801578, "low": 0.0800395, "close": 0.0800732, "volume": 42113.0, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 0.0800626, "high": 0.080596, "low": 0.0800626, "close": 0.080572, "volume": 61264.0, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 0.0806927, "high": 0.0816523, "low": 0.0806927, "close": 0.0812724, "volume": 58088.0, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 0.0816352, "high": 0.0820131, "low": 0.0813681, "close": 0.0816, "volume": 47947.0, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 0.0817708, "high": 0.0819353, "low": 0.0814088, "close": 0.0816954, "volume": 50313.0, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 0.0817564, "high": 0.0817564, "low": 0.079897, "close": 0.0802875, "volume": 75628.0, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 0.0802839, "high": 0.0808473, "low": 0.0799898, "close": 0.0808473, "volume": 20655.0, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 0.0803278, "high": 0.0810383, "low": 0.0802839, "close": 0.0810383, "volume": 114206.0, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 0.080579, "high": 0.0810383, "low": 0.0801323, "close": 0.0808356, "volume": 49086.0, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 0.0813362, "high": 0.0815699, "low": 0.0811617, "close": 0.0812736, "volume": 32426.0, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 0.0811297, "high": 0.0811297, "low": 0.079, "close": 0.0796334, "volume": 139086.0, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 0.079441, "high": 0.0801119, "low": 0.079441, "close": 0.0799459, "volume": 33458.0, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 0.0801009, "high": 0.0804457, "low": 0.0798681, "close": 0.0803199, "volume": 11391.0, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 0.0803595, "high": 0.0804963, "low": 0.0799898, "close": 0.0799898, "volume": 50218.0, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 0.0796968, "high": 0.080151, "low": 0.0796968, "close": 0.080087, "volume": 118061.0, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 0.0801068, "high": 0.080335, "low": 0.0801068, "close": 0.080335, "volume": 11370.0, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 0.0804457, "high": 0.0804457, "low": 0.0804457, "close": 0.0804457, "volume": 373.0, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 0.0802922, "high": 0.0802922, "low": 0.0799893, "close": 0.0799893, "volume": 12112.0, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 0.0799893, "high": 0.080153, "low": 0.0798811, "close": 0.079956, "volume": 47286.0, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 0.0799124, "high": 0.0801236, "low": 0.0793765, "close": 0.0795863, "volume": 12761.0, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 0.0798574, "high": 0.0807415, "low": 0.0798568, "close": 0.0804917, "volume": 22731.0, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 0.0802839, "high": 0.0802839, "low": 0.0799898, "close": 0.0799898, "volume": 6816.0, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 0.0801242, "high": 0.0804236, "low": 0.0801242, "close": 0.0802617, "volume": 64996.0, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 0.0800295, "high": 0.0802472, "low": 0.0798982, "close": 0.0798982, "volume": 6565.0, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 0.0800304, "high": 0.0800304, "low": 0.0799938, "close": 0.0799938, "volume": 7365.0, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 0.0798829, "high": 0.0798829, "low": 0.0790015, "close": 0.0794697, "volume": 64622.0, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 0.0793666, "high": 0.0794651, "low": 0.0791183, "close": 0.0794651, "volume": 112170.0, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 0.0792413, "high": 0.0794743, "low": 0.0792413, "close": 0.0794743, "volume": 19837.0, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 0.0798574, "high": 0.0800276, "low": 0.0797205, "close": 0.0799338, "volume": 26682.0, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 0.0800065, "high": 0.0800585, "low": 0.0798821, "close": 0.0798821, "volume": 15888.0, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 0.0799161, "high": 0.0799161, "low": 0.0792751, "close": 0.0792751, "volume": 129681.0, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 0.079114, "high": 0.079114, "low": 0.079005, "close": 0.0790497, "volume": 26284.0, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 0.0795098, "high": 0.0795649, "low": 0.079114, "close": 0.079114, "volume": 14449.0, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 0.0791293, "high": 0.0795649, "low": 0.0791293, "close": 0.0795648, "volume": 8368.0, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 0.0795654, "high": 0.0799237, "low": 0.0795654, "close": 0.0799237, "volume": 16043.0, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 0.0798784, "high": 0.0799725, "low": 0.0797906, "close": 0.0799725, "volume": 8716.0, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 0.0798889, "high": 0.0802534, "low": 0.0798889, "close": 0.0802534, "volume": 10579.0, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 0.080236, "high": 0.080236, "low": 0.0799398, "close": 0.0799398, "volume": 101363.0, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 0.0801843, "high": 0.0803732, "low": 0.0801756, "close": 0.0803105, "volume": 32839.0, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 0.0804457, "high": 0.0806373, "low": 0.0802997, "close": 0.0806373, "volume": 73567.0, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 0.0806677, "high": 0.0808473, "low": 0.0806677, "close": 0.0807817, "volume": 11720.0, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 0.0806677, "high": 0.0807402, "low": 0.0802761, "close": 0.0803808, "volume": 33060.0, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 0.0801773, "high": 0.0802512, "low": 0.0798499, "close": 0.0798499, "volume": 59544.0, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 0.0798499, "high": 0.0798499, "low": 0.0793765, "close": 0.0797543, "volume": 138024.0, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 0.0797049, "high": 0.0798146, "low": 0.0793093, "close": 0.0796411, "volume": 40960.0, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 0.0797562, "high": 0.0801119, "low": 0.0797019, "close": 0.0799055, "volume": 31600.0, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 0.0796405, "high": 0.079947, "low": 0.0796405, "close": 0.0799399, "volume": 14817.0, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 0.0798718, "high": 0.0801345, "low": 0.0797076, "close": 0.0800289, "volume": 57935.0, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 0.0801483, "high": 0.0801928, "low": 0.0796968, "close": 0.0796968, "volume": 20393.0, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 0.0794254, "high": 0.0794254, "low": 0.0793259, "close": 0.0793259, "volume": 11618.0, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 0.0793731, "high": 0.0793879, "low": 0.079114, "close": 0.079114, "volume": 61993.0, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 0.079005, "high": 0.07929, "low": 0.079005, "close": 0.0791987, "volume": 51674.0, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 0.0794141, "high": 0.0794347, "low": 0.0793244, "close": 0.079402, "volume": 23596.0, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 0.0792457, "high": 0.0792457, "low": 0.0790031, "close": 0.0790958, "volume": 3573.0, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 0.0790605, "high": 0.0792315, "low": 0.0790605, "close": 0.0792315, "volume": 3686.0, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 0.0793206, "high": 0.0793206, "low": 0.0779344, "close": 0.0786938, "volume": 173768.0, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 0.078579, "high": 0.0790167, "low": 0.078579, "close": 0.0790167, "volume": 5516.0, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 0.0789784, "high": 0.0792811, "low": 0.0788786, "close": 0.0791074, "volume": 333039.0, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 0.079356, "high": 0.0796811, "low": 0.079356, "close": 0.0794057, "volume": 244231.0, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 0.0793718, "high": 0.0793937, "low": 0.0791958, "close": 0.0791958, "volume": 20434.0, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 0.0793963, "high": 0.0795521, "low": 0.0793963, "close": 0.0795107, "volume": 8560.0, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 0.0794234, "high": 0.0794602, "low": 0.0792944, "close": 0.0793348, "volume": 104070.0, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 0.0791164, "high": 0.0791385, "low": 0.0790206, "close": 0.0791303, "volume": 53842.0, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 0.0792672, "high": 0.0792672, "low": 0.0792672, "close": 0.0792672, "volume": 684.0, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 0.0788242, "high": 0.0788242, "low": 0.0784378, "close": 0.0784378, "volume": 7586.0, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 0.0783961, "high": 0.0783961, "low": 0.0783961, "close": 0.0783961, "volume": 1275.0, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 0.0788041, "high": 0.0789831, "low": 0.0787453, "close": 0.0788623, "volume": 5389.0, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 0.0788799, "high": 0.0792192, "low": 0.0764614, "close": 0.0769071, "volume": 243816.0, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 0.0769182, "high": 0.0769778, "low": 0.0756977, "close": 0.0765717, "volume": 186283.0, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 0.0763708, "high": 0.077277, "low": 0.0763708, "close": 0.0769066, "volume": 50659.0, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 0.0768251, "high": 0.0769886, "low": 0.0767749, "close": 0.076907, "volume": 30045.0, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 0.0766889, "high": 0.0766889, "low": 0.0742859, "close": 0.074845, "volume": 205560.0, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 0.0746897, "high": 0.0753002, "low": 0.0745539, "close": 0.0750939, "volume": 311489.0, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 0.0749854, "high": 0.0750077, "low": 0.0747887, "close": 0.0747887, "volume": 47229.0, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 0.0747915, "high": 0.0754469, "low": 0.0747398, "close": 0.0754469, "volume": 147098.0, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 0.0750473, "high": 0.0758117, "low": 0.0750473, "close": 0.0757341, "volume": 60667.0, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 0.0757144, "high": 0.0759936, "low": 0.0757144, "close": 0.0759936, "volume": 14156.0, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 0.0758924, "high": 0.0759336, "low": 0.0758924, "close": 0.0759336, "volume": 7651.0, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 0.0758036, "high": 0.0758263, "low": 0.0757337, "close": 0.0757337, "volume": 1175.0, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 0.0752626, "high": 0.0756203, "low": 0.0752626, "close": 0.0756203, "volume": 2289.0, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 0.0758529, "high": 0.0758947, "low": 0.0755418, "close": 0.0757077, "volume": 43598.0, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 0.075614, "high": 0.0756589, "low": 0.0755594, "close": 0.0755594, "volume": 43541.0, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 0.0758222, "high": 0.0758222, "low": 0.0757639, "close": 0.0757639, "volume": 4117.0, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 0.0758883, "high": 0.0764171, "low": 0.0758883, "close": 0.0763343, "volume": 85855.0, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 0.0760722, "high": 0.0760722, "low": 0.075984, "close": 0.075984, "volume": 8021.0, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 0.0760659, "high": 0.0760925, "low": 0.0760659, "close": 0.0760925, "volume": 707.0, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 0.0759453, "high": 0.0764171, "low": 0.0759401, "close": 0.0762691, "volume": 53410.0, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 0.075984, "high": 0.075984, "low": 0.0747318, "close": 0.0747318, "volume": 35229.0, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 0.0746086, "high": 0.0754577, "low": 0.0743781, "close": 0.07542, "volume": 19571.0, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 0.0750036, "high": 0.075039, "low": 0.0745702, "close": 0.0745702, "volume": 12634.0, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 0.074266, "high": 0.0742868, "low": 0.0720677, "close": 0.0724549, "volume": 156245.0, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 0.0724148, "high": 0.0724953, "low": 0.0704225, "close": 0.070645, "volume": 272447.0, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 0.0704759, "high": 0.0718316, "low": 0.0701626, "close": 0.0717202, "volume": 65878.0, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 0.0716241, "high": 0.0716241, "low": 0.069421, "close": 0.0695566, "volume": 60612.0, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 0.0694103, "high": 0.0699804, "low": 0.068, "close": 0.0692225, "volume": 196026.0, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 0.0690394, "high": 0.0701236, "low": 0.0684773, "close": 0.0698651, "volume": 910974.0, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 0.0698269, "high": 0.0700645, "low": 0.0696441, "close": 0.0700111, "volume": 33161.0, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 0.0698377, "high": 0.0712414, "low": 0.0698377, "close": 0.0708109, "volume": 39788.0, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 0.070619, "high": 0.0712154, "low": 0.0706103, "close": 0.0712154, "volume": 19260.0, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 0.0704665, "high": 0.0704665, "low": 0.0700838, "close": 0.0700838, "volume": 34482.0, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 0.0701664, "high": 0.0707082, "low": 0.0701664, "close": 0.0706989, "volume": 87836.0, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 0.071117, "high": 0.071147, "low": 0.0710299, "close": 0.0710299, "volume": 29736.0, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 0.0706989, "high": 0.0706989, "low": 0.0693664, "close": 0.0698587, "volume": 151562.0, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 0.069782, "high": 0.0702428, "low": 0.0697391, "close": 0.0699255, "volume": 113908.0, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 0.0695716, "high": 0.0695791, "low": 0.0677016, "close": 0.0677289, "volume": 146557.0, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 0.067758, "high": 0.0680539, "low": 0.0646132, "close": 0.0649247, "volume": 503499.0, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 0.0647498, "high": 0.0662721, "low": 0.0646016, "close": 0.0660533, "volume": 325288.0, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 0.066624, "high": 0.066624, "low": 0.0653077, "close": 0.0653935, "volume": 314514.0, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 0.0646253, "high": 0.0654344, "low": 0.0643013, "close": 0.0648882, "volume": 92146.0, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 0.0651653, "high": 0.0657339, "low": 0.065087, "close": 0.0657339, "volume": 34338.0, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 0.0654411, "high": 0.0661151, "low": 0.0651753, "close": 0.0661151, "volume": 128515.0, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 0.0659493, "high": 0.0667752, "low": 0.065588, "close": 0.0660574, "volume": 34544.0, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 0.0660961, "high": 0.0660961, "low": 0.0657674, "close": 0.0657674, "volume": 14001.0, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 0.0657674, "high": 0.0661084, "low": 0.0657674, "close": 0.0661084, "volume": 1258.0, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 0.0655988, "high": 0.0659675, "low": 0.0652802, "close": 0.065906, "volume": 166158.0, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 0.0662233, "high": 0.0662399, "low": 0.0650396, "close": 0.0651312, "volume": 28799.0, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 0.0650095, "high": 0.0651409, "low": 0.0641775, "close": 0.0641775, "volume": 87879.0, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 0.0645594, "high": 0.0674299, "low": 0.0634045, "close": 0.0669811, "volume": 195991.0, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 0.0670633, "high": 0.0683459, "low": 0.0669294, "close": 0.0674349, "volume": 243138.0, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 0.0672715, "high": 0.0677513, "low": 0.0666413, "close": 0.0666413, "volume": 87954.0, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 0.0671558, "high": 0.0692469, "low": 0.0668106, "close": 0.0677513, "volume": 616190.0, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 0.0680879, "high": 0.0682521, "low": 0.0668566, "close": 0.0671692, "volume": 247779.0, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 0.0667285, "high": 0.0667285, "low": 0.0663188, "close": 0.066404, "volume": 54036.0, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 0.06664, "high": 0.06664, "low": 0.065919, "close": 0.0661861, "volume": 116113.0, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 0.0663474, "high": 0.0664143, "low": 0.0660901, "close": 0.0661642, "volume": 24044.0, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 0.0658271, "high": 0.0658271, "low": 0.0649684, "close": 0.065237, "volume": 143272.0, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 0.0652406, "high": 0.0652687, "low": 0.0635891, "close": 0.0635891, "volume": 170990.0, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 0.0634662, "high": 0.0660246, "low": 0.0612211, "close": 0.0613635, "volume": 2449042.0, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 0.0614387, "high": 0.0631666, "low": 0.0602081, "close": 0.061596, "volume": 1439717.0, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 0.0615045, "high": 0.0616015, "low": 0.0597561, "close": 0.0601343, "volume": 1486929.0, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 0.0596671, "high": 0.0608652, "low": 0.0587993, "close": 0.0598851, "volume": 1969329.0, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 0.0597793, "high": 0.0623497, "low": 0.0597717, "close": 0.0600859, "volume": 947592.0, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 0.0600859, "high": 0.0601858, "low": 0.0582391, "close": 0.0582391, "volume": 318380.0, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 0.0581809, "high": 0.0590319, "low": 0.0574872, "close": 0.0583425, "volume": 251062.0, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 0.0585291, "high": 0.0587229, "low": 0.0558128, "close": 0.0569223, "volume": 624812.0, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 0.0571813, "high": 0.0573512, "low": 0.0535813, "close": 0.0535813, "volume": 1095645.0, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 0.0535482, "high": 0.0559708, "low": 0.0527933, "close": 0.0559708, "volume": 893482.0, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 0.0558555, "high": 0.0562194, "low": 0.0542907, "close": 0.0545944, "volume": 696303.0, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 0.0547707, "high": 0.0549505, "low": 0.0531517, "close": 0.0537169, "volume": 541669.0, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 0.0543669, "high": 0.0555416, "low": 0.0538424, "close": 0.0538424, "volume": 321132.0, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 0.0537251, "high": 0.0549909, "low": 0.0530962, "close": 0.0545808, "volume": 599415.0, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 0.0548242, "high": 0.0548242, "low": 0.0523361, "close": 0.0530622, "volume": 653231.0, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 0.053262, "high": 0.0546408, "low": 0.052929, "close": 0.054086, "volume": 786709.0, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 0.0546508, "high": 0.0566055, "low": 0.0546508, "close": 0.0555799, "volume": 883529.0, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 0.0556998, "high": 0.0556998, "low": 0.0545695, "close": 0.0550239, "volume": 60546.0, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 0.0552203, "high": 0.0562345, "low": 0.0552203, "close": 0.0557498, "volume": 80548.0, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 0.0553862, "high": 0.0559296, "low": 0.0552137, "close": 0.0559035, "volume": 73439.0, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 0.0560336, "high": 0.0573695, "low": 0.0560336, "close": 0.056639, "volume": 70004.0, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 0.0563376, "high": 0.056559, "low": 0.0555282, "close": 0.0556349, "volume": 209544.0, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 0.0549963, "high": 0.0549963, "low": 0.0534219, "close": 0.0534818, "volume": 555381.0, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 0.0535518, "high": 0.0541069, "low": 0.0527981, "close": 0.0540313, "volume": 407863.0, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 0.0540383, "high": 0.0547894, "low": 0.052785, "close": 0.052785, "volume": 120882.0, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 0.052785, "high": 0.0528877, "low": 0.0500116, "close": 0.0509879, "volume": 805329.0, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 0.0506385, "high": 0.0528627, "low": 0.0497933, "close": 0.052842, "volume": 1279813.0, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 0.0529377, "high": 0.05548, "low": 0.0524747, "close": 0.0554201, "volume": 476923.0, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 0.0553901, "high": 0.0562046, "low": 0.0545808, "close": 0.0548361, "volume": 272938.0, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 0.0550404, "high": 0.0582638, "low": 0.0550304, "close": 0.0578006, "volume": 814980.0, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 0.0578126, "high": 0.0579678, "low": 0.0569798, "close": 0.0577156, "volume": 183405.0, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 0.057668, "high": 0.0578445, "low": 0.0568401, "close": 0.0578445, "volume": 139977.0, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 0.0575805, "high": 0.0576218, "low": 0.056688, "close": 0.0567646, "volume": 120344.0, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 0.0567714, "high": 0.0567714, "low": 0.0557997, "close": 0.0557997, "volume": 62394.0, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 0.0558803, "high": 0.0558803, "low": 0.0556817, "close": 0.0557797, "volume": 484904.0, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 0.0556396, "high": 0.0557256, "low": 0.055, "close": 0.05549, "volume": 161945.0, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 0.0555699, "high": 0.0560995, "low": 0.055042, "close": 0.0556605, "volume": 42006.0, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 0.0555624, "high": 0.0567108, "low": 0.0555061, "close": 0.0562163, "volume": 89478.0, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 0.0565528, "high": 0.0565528, "low": 0.0555699, "close": 0.0563407, "volume": 57415.0, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 0.0565391, "high": 0.0571106, "low": 0.0565391, "close": 0.0571106, "volume": 79152.0, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 0.0568987, "high": 0.0573388, "low": 0.0561512, "close": 0.0561512, "volume": 113082.0, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 0.0563756, "high": 0.0563756, "low": 0.0552905, "close": 0.0554299, "volume": 22264.0, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 0.0554063, "high": 0.0555266, "low": 0.0549968, "close": 0.0550395, "volume": 25242.0, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 0.05509, "high": 0.0554047, "low": 0.0548507, "close": 0.0554047, "volume": 25620.0, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 0.0553989, "high": 0.0553989, "low": 0.0542065, "close": 0.0545801, "volume": 129531.0, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 0.0547256, "high": 0.0548894, "low": 0.0530322, "close": 0.0535339, "volume": 332626.0, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 0.0535423, "high": 0.0539214, "low": 0.0531036, "close": 0.05335, "volume": 149852.0, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 0.0539462, "high": 0.0557562, "low": 0.053792, "close": 0.05545, "volume": 305757.0, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 0.0555149, "high": 0.0562463, "low": 0.0545855, "close": 0.0546644, "volume": 678153.0, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 0.0546713, "high": 0.0561894, "low": 0.0546713, "close": 0.0559346, "volume": 346053.0, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 0.055883, "high": 0.0560272, "low": 0.0550074, "close": 0.0550473, "volume": 131374.0, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 0.0552502, "high": 0.0553441, "low": 0.0535457, "close": 0.0535457, "volume": 92062.0, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 0.0532038, "high": 0.0532038, "low": 0.052072, "close": 0.0527595, "volume": 97576.0, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 0.0526825, "high": 0.0526825, "low": 0.051226, "close": 0.0525427, "volume": 283823.0, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 0.0519277, "high": 0.0525209, "low": 0.0516035, "close": 0.0524572, "volume": 98271.0, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 0.0527763, "high": 0.0528261, "low": 0.0518722, "close": 0.0518722, "volume": 21729.0, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 0.0514907, "high": 0.0514907, "low": 0.0504654, "close": 0.0505755, "volume": 271720.0, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 0.050779, "high": 0.0511539, "low": 0.0505455, "close": 0.051045, "volume": 266922.0, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 0.0511492, "high": 0.052313, "low": 0.0510261, "close": 0.052123, "volume": 373048.0, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 0.0524043, "high": 0.0536683, "low": 0.0524043, "close": 0.0534918, "volume": 155776.0, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 0.0534019, "high": 0.0540526, "low": 0.0530966, "close": 0.0533819, "volume": 163819.0, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 0.0533819, "high": 0.0546856, "low": 0.053322, "close": 0.0546856, "volume": 326023.0, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 0.0547107, "high": 0.0553163, "low": 0.0541793, "close": 0.0542688, "volume": 91664.0, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 0.0536996, "high": 0.0543232, "low": 0.0536767, "close": 0.0542112, "volume": 39851.0, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 0.0545894, "high": 0.0545895, "low": 0.0530276, "close": 0.0531577, "volume": 77144.0, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 0.0532198, "high": 0.0546059, "low": 0.0526092, "close": 0.0546059, "volume": 50845.0, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 0.0544264, "high": 0.059654, "low": 0.0519332, "close": 0.0575109, "volume": 2974004.0, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 0.0579195, "high": 0.0601581, "low": 0.0574401, "close": 0.0584898, "volume": 2585387.0, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 0.0587128, "high": 0.0588867, "low": 0.0578313, "close": 0.0583328, "volume": 317403.0, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 0.0580004, "high": 0.0592, "low": 0.0580004, "close": 0.0590681, "volume": 87741.0, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 0.0592167, "high": 0.0623999, "low": 0.0592167, "close": 0.0608951, "volume": 1043312.0, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 0.0607586, "high": 0.0637558, "low": 0.060254, "close": 0.0628253, "volume": 674747.0, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 0.0627934, "high": 0.0627934, "low": 0.0607952, "close": 0.0613101, "volume": 763188.0, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 0.0612322, "high": 0.0623999, "low": 0.0605773, "close": 0.0607302, "volume": 198866.0, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 0.0609069, "high": 0.0610551, "low": 0.059873, "close": 0.06062, "volume": 91831.0, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 0.0604766, "high": 0.0605924, "low": 0.0601178, "close": 0.0603653, "volume": 79553.0, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 0.0605628, "high": 0.0606708, "low": 0.0598272, "close": 0.0598272, "volume": 59981.0, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 0.0596914, "high": 0.0601856, "low": 0.0592086, "close": 0.0592792, "volume": 38548.0, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 0.0591753, "high": 0.0592015, "low": 0.0585453, "close": 0.0585453, "volume": 32280.0, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 0.0584, "high": 0.0584, "low": 0.0578079, "close": 0.0578172, "volume": 65779.0, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 0.0580326, "high": 0.0583525, "low": 0.0574414, "close": 0.0581557, "volume": 29593.0, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 0.0575764, "high": 0.0575764, "low": 0.05645, "close": 0.0566407, "volume": 35989.0, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 0.0566268, "high": 0.0566268, "low": 0.0553964, "close": 0.0564891, "volume": 63332.0, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 0.0563505, "high": 0.0565378, "low": 0.0558019, "close": 0.0558197, "volume": 77990.0, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 0.05645, "high": 0.057487, "low": 0.05645, "close": 0.0568405, "volume": 215624.0, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 0.057, "high": 0.0575768, "low": 0.0556101, "close": 0.0560595, "volume": 295956.0, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 0.0559604, "high": 0.05645, "low": 0.0553549, "close": 0.0554129, "volume": 147818.0, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 0.055909, "high": 0.057487, "low": 0.0559071, "close": 0.056957, "volume": 301322.0, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 0.0569913, "high": 0.0590872, "low": 0.0563079, "close": 0.0581623, "volume": 925780.0, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 0.0583276, "high": 0.0590425, "low": 0.0579147, "close": 0.0580222, "volume": 285166.0, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 0.0580142, "high": 0.0580148, "low": 0.0565547, "close": 0.0569707, "volume": 143889.0, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 0.0569489, "high": 0.0569748, "low": 0.055803, "close": 0.0558698, "volume": 113889.0, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 0.0561494, "high": 0.0565541, "low": 0.0555098, "close": 0.0561994, "volume": 70003.0, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 0.0563776, "high": 0.0568319, "low": 0.0556849, "close": 0.0556849, "volume": 110907.0, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 0.0556449, "high": 0.0559306, "low": 0.0549605, "close": 0.0550383, "volume": 132660.0, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 0.0550704, "high": 0.0551261, "low": 0.0542584, "close": 0.0551217, "volume": 218063.0, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 0.0551337, "high": 0.056049, "low": 0.0546609, "close": 0.0546609, "volume": 397163.0, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 0.0551643, "high": 0.0567871, "low": 0.0551643, "close": 0.0566009, "volume": 123905.0, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 0.056828, "high": 0.056828, "low": 0.0563021, "close": 0.0563021, "volume": 16034.0, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 0.0562714, "high": 0.0564689, "low": 0.0558649, "close": 0.0558649, "volume": 270603.0, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 0.0558697, "high": 0.05645, "low": 0.0557607, "close": 0.0563492, "volume": 103035.0, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 0.0563274, "high": 0.0572543, "low": 0.0562707, "close": 0.0568361, "volume": 164760.0, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 0.056861, "high": 0.0571769, "low": 0.0562768, "close": 0.0570284, "volume": 46383.0, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 0.0569136, "high": 0.0575578, "low": 0.0569136, "close": 0.0572264, "volume": 46608.0, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 0.0573688, "high": 0.0580055, "low": 0.0573688, "close": 0.0574416, "volume": 15991.0, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 0.0573505, "high": 0.0573505, "low": 0.0568406, "close": 0.0568406, "volume": 145803.0, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 0.057487, "high": 0.0580479, "low": 0.057487, "close": 0.0579875, "volume": 36405.0, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 0.0578084, "high": 0.0578084, "low": 0.057339, "close": 0.057339, "volume": 84456.0, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 0.0575602, "high": 0.0575602, "low": 0.0567289, "close": 0.0567289, "volume": 28959.0, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 0.0566125, "high": 0.0573876, "low": 0.0563407, "close": 0.0570631, "volume": 51422.0, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 0.0570513, "high": 0.0570513, "low": 0.0559315, "close": 0.0564608, "volume": 34364.0, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 0.0564416, "high": 0.0564416, "low": 0.0563415, "close": 0.0563415, "volume": 1199.0, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 0.0564922, "high": 0.0568047, "low": 0.0563707, "close": 0.0563707, "volume": 92586.0, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 0.0563614, "high": 0.0565234, "low": 0.0561894, "close": 0.0563371, "volume": 30953.0, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 0.0567284, "high": 0.0567284, "low": 0.0564794, "close": 0.0564794, "volume": 11212.0, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 0.0561925, "high": 0.0565, "low": 0.0561925, "close": 0.0564542, "volume": 3987.0, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 0.0565292, "high": 0.0571273, "low": 0.0565292, "close": 0.0571043, "volume": 20381.0, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 0.0571421, "high": 0.0571996, "low": 0.0568953, "close": 0.0571686, "volume": 6055.0, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 0.05706, "high": 0.0571124, "low": 0.0562425, "close": 0.0565662, "volume": 8068.0, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 0.0569685, "high": 0.0575, "low": 0.0569634, "close": 0.057018, "volume": 34842.0, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 0.0568484, "high": 0.057744, "low": 0.0568484, "close": 0.0573543, "volume": 196765.0, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 0.0574883, "high": 0.057622, "low": 0.0562919, "close": 0.0565126, "volume": 194806.0, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 0.0562132, "high": 0.0564862, "low": 0.056115, "close": 0.0561706, "volume": 449655.0, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 0.0564912, "high": 0.0564912, "low": 0.0562703, "close": 0.0562703, "volume": 569.0, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 0.0565146, "high": 0.056772, "low": 0.0564685, "close": 0.056757, "volume": 93062.0, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 0.0569196, "high": 0.0569196, "low": 0.0566111, "close": 0.0566111, "volume": 26977.0, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 0.0566473, "high": 0.0569685, "low": 0.0535881, "close": 0.0542251, "volume": 361061.0, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 0.0541587, "high": 0.0541587, "low": 0.0523, "close": 0.052743, "volume": 396294.0, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 0.0527824, "high": 0.0531155, "low": 0.0516213, "close": 0.0523728, "volume": 222189.0, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 0.0523029, "high": 0.0532333, "low": 0.052179, "close": 0.052962, "volume": 101378.0, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 0.0529739, "high": 0.0550145, "low": 0.0529739, "close": 0.0546415, "volume": 789393.0, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 0.0546434, "high": 0.0546644, "low": 0.0540455, "close": 0.0541246, "volume": 131547.0, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 0.0541481, "high": 0.0543215, "low": 0.0536417, "close": 0.0537716, "volume": 173084.0, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 0.0537242, "high": 0.0540803, "low": 0.0536194, "close": 0.0539476, "volume": 139897.0, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 0.0539714, "high": 0.0548944, "low": 0.0531568, "close": 0.0532161, "volume": 381028.0, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 0.053262, "high": 0.053262, "low": 0.052625, "close": 0.0526925, "volume": 409786.0, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 0.0526926, "high": 0.0533419, "low": 0.0522673, "close": 0.0525327, "volume": 98570.0, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 0.0526326, "high": 0.0530534, "low": 0.0516381, "close": 0.0520631, "volume": 447668.0, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 0.0520156, "high": 0.0522729, "low": 0.0509483, "close": 0.0511976, "volume": 132528.0, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 0.0512051, "high": 0.0515541, "low": 0.0502764, "close": 0.0503058, "volume": 300729.0, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 0.0503857, "high": 0.0508042, "low": 0.0491759, "close": 0.0501266, "volume": 459826.0, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 0.0501075, "high": 0.0529181, "low": 0.0500949, "close": 0.0520077, "volume": 285834.0, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 0.0520231, "high": 0.054175, "low": 0.0520231, "close": 0.053358, "volume": 418621.0, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 0.05308, "high": 0.0534686, "low": 0.0528024, "close": 0.0529161, "volume": 92994.0, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 0.0530482, "high": 0.0534646, "low": 0.0528128, "close": 0.0528167, "volume": 76203.0, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 0.0525211, "high": 0.0525211, "low": 0.0518594, "close": 0.0518594, "volume": 60221.0, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 0.0516803, "high": 0.0516803, "low": 0.0513284, "close": 0.0516165, "volume": 59082.0, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 0.0516664, "high": 0.0526031, "low": 0.0516664, "close": 0.0518078, "volume": 87933.0, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 0.0518738, "high": 0.0523173, "low": 0.0518531, "close": 0.0522246, "volume": 11041.0, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 0.0523029, "high": 0.0526168, "low": 0.0512346, "close": 0.0513637, "volume": 221995.0, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 0.0516351, "high": 0.0566669, "low": 0.0516351, "close": 0.0556998, "volume": 4489695.0, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 0.0557898, "high": 0.0585361, "low": 0.0553531, "close": 0.0558697, "volume": 1445132.0, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 0.0555133, "high": 0.0568355, "low": 0.0551703, "close": 0.0563735, "volume": 703745.0, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 0.0564303, "high": 0.0580055, "low": 0.0564303, "close": 0.0568836, "volume": 1122585.0, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 0.056658, "high": 0.0594886, "low": 0.056658, "close": 0.0583378, "volume": 1201943.0, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 0.0583399, "high": 0.0584601, "low": 0.0573216, "close": 0.0575014, "volume": 192316.0, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 0.0574935, "high": 0.0582695, "low": 0.056651, "close": 0.0570488, "volume": 174851.0, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 0.0569244, "high": 0.0574937, "low": 0.056682, "close": 0.056691, "volume": 80310.0, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 0.056951, "high": 0.057487, "low": 0.056951, "close": 0.0571392, "volume": 52165.0, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 0.0574193, "high": 0.0590731, "low": 0.0570512, "close": 0.058524, "volume": 471526.0, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 0.0586003, "high": 0.0586003, "low": 0.0574342, "close": 0.0575371, "volume": 268242.0, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 0.057598, "high": 0.0577194, "low": 0.0570916, "close": 0.0572342, "volume": 23576.0, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 0.0572085, "high": 0.0613675, "low": 0.057095, "close": 0.0613675, "volume": 908554.0, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 0.0611873, "high": 0.061488, "low": 0.059561, "close": 0.0604544, "volume": 554221.0, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 0.0605545, "high": 0.0629657, "low": 0.0605345, "close": 0.0619757, "volume": 341748.0, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 0.0623962, "high": 0.0623962, "low": 0.0614047, "close": 0.0615534, "volume": 328002.0, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 0.0612448, "high": 0.0615384, "low": 0.0603741, "close": 0.0604628, "volume": 134537.0, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 0.0602409, "high": 0.0604783, "low": 0.0596862, "close": 0.0604783, "volume": 284012.0, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 0.0605066, "high": 0.0606571, "low": 0.0587768, "close": 0.0587768, "volume": 376463.0, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 0.0589, "high": 0.0589, "low": 0.0578951, "close": 0.0582968, "volume": 98674.0, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 0.058524, "high": 0.0588749, "low": 0.057487, "close": 0.0582459, "volume": 46836.0, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 0.0582803, "high": 0.0585411, "low": 0.0581678, "close": 0.0584505, "volume": 208713.0, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 0.0588743, "high": 0.0593305, "low": 0.0580055, "close": 0.0580055, "volume": 97197.0, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 0.0581333, "high": 0.0583971, "low": 0.0576511, "close": 0.0583487, "volume": 110482.0, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 0.0583178, "high": 0.0586, "low": 0.057758, "close": 0.0583447, "volume": 37943.0, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 0.0579278, "high": 0.05814, "low": 0.0576096, "close": 0.05814, "volume": 29067.0, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 0.0582146, "high": 0.0598296, "low": 0.0582146, "close": 0.0590868, "volume": 50448.0, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 0.0594787, "high": 0.0602664, "low": 0.0594203, "close": 0.0599239, "volume": 84475.0, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 0.0600541, "high": 0.0613752, "low": 0.059561, "close": 0.0611053, "volume": 117810.0, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 0.0611568, "high": 0.0611568, "low": 0.0603157, "close": 0.0606713, "volume": 151164.0, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 0.0607674, "high": 0.0607674, "low": 0.0595205, "close": 0.0600159, "volume": 106346.0, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 0.059829, "high": 0.0603443, "low": 0.0592118, "close": 0.059334, "volume": 44183.0, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 0.0600796, "high": 0.0606081, "low": 0.0600685, "close": 0.0605883, "volume": 32049.0, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 0.0604482, "high": 0.0610801, "low": 0.0597083, "close": 0.0602648, "volume": 54231.0, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 0.0602445, "high": 0.0602445, "low": 0.0591451, "close": 0.0593334, "volume": 394021.0, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 0.0596649, "high": 0.059963, "low": 0.0590425, "close": 0.0590425, "volume": 37196.0, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 0.0590331, "high": 0.0590932, "low": 0.0583818, "close": 0.0590169, "volume": 82318.0, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 0.0585651, "high": 0.0591279, "low": 0.0585651, "close": 0.0591198, "volume": 21339.0, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 0.0587629, "high": 0.0598117, "low": 0.058712, "close": 0.0598117, "volume": 61551.0, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 0.0597626, "high": 0.0597626, "low": 0.0592696, "close": 0.0592941, "volume": 7124.0, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 0.0591282, "high": 0.0598843, "low": 0.058933, "close": 0.0598843, "volume": 47604.0, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 0.0600378, "high": 0.060482, "low": 0.0596384, "close": 0.0604357, "volume": 246903.0, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 0.0599953, "high": 0.0601545, "low": 0.0590425, "close": 0.0600985, "volume": 56916.0, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 0.0600397, "high": 0.0602676, "low": 0.059561, "close": 0.0600019, "volume": 50881.0, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 0.0600796, "high": 0.0600796, "low": 0.0594365, "close": 0.0596219, "volume": 14981.0, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 0.0600008, "high": 0.0603735, "low": 0.0597387, "close": 0.0603709, "volume": 82441.0, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 0.0605084, "high": 0.0605981, "low": 0.0598121, "close": 0.0604671, "volume": 43386.0, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 0.0603368, "high": 0.062, "low": 0.0603102, "close": 0.0614566, "volume": 589046.0, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 0.0614946, "high": 0.062155, "low": 0.0614746, "close": 0.0616102, "volume": 338678.0, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 0.0614785, "high": 0.0617255, "low": 0.0608389, "close": 0.0608389, "volume": 153570.0, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 0.0609151, "high": 0.0628543, "low": 0.0609151, "close": 0.0626133, "volume": 195266.0, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 0.0625986, "high": 0.0642276, "low": 0.0625295, "close": 0.0625295, "volume": 487496.0, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 0.0626856, "high": 0.067269, "low": 0.0625332, "close": 0.0656891, "volume": 1521685.0, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 0.0653316, "high": 0.0653316, "low": 0.063333, "close": 0.0635563, "volume": 358846.0, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 0.0636137, "high": 0.0647036, "low": 0.0632426, "close": 0.0647036, "volume": 581575.0, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 0.0647462, "high": 0.067709, "low": 0.064402, "close": 0.0670358, "volume": 756150.0, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 0.0670443, "high": 0.069889, "low": 0.0667224, "close": 0.0686517, "volume": 1559645.0, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 0.0684505, "high": 0.0685016, "low": 0.0670502, "close": 0.0674293, "volume": 469604.0, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 0.0677576, "high": 0.0677576, "low": 0.0666399, "close": 0.0668582, "volume": 337765.0, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 0.0666807, "high": 0.0671658, "low": 0.0661552, "close": 0.0663971, "volume": 202525.0, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 0.066351, "high": 0.0668282, "low": 0.065815, "close": 0.0659714, "volume": 355720.0, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 0.0661092, "high": 0.0683411, "low": 0.0651475, "close": 0.0654032, "volume": 1130018.0, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 0.0653883, "high": 0.0657292, "low": 0.0645507, "close": 0.0654011, "volume": 403481.0, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 0.0653423, "high": 0.0660711, "low": 0.0651229, "close": 0.0660483, "volume": 537744.0, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 0.0657922, "high": 0.0665322, "low": 0.0651963, "close": 0.0664801, "volume": 377264.0, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 0.0663903, "high": 0.0664046, "low": 0.0649588, "close": 0.0655359, "volume": 176449.0, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 0.0654944, "high": 0.0655188, "low": 0.0635517, "close": 0.0647263, "volume": 728358.0, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 0.0642514, "high": 0.0655188, "low": 0.0637091, "close": 0.0637091, "volume": 207105.0, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 0.0635517, "high": 0.0639976, "low": 0.0630895, "close": 0.0639139, "volume": 288043.0, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 0.063912, "high": 0.0642478, "low": 0.0626122, "close": 0.0626122, "volume": 131484.0, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 0.0626834, "high": 0.0635707, "low": 0.0626492, "close": 0.063501, "volume": 90441.0, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 0.0635927, "high": 0.0643821, "low": 0.0635927, "close": 0.0636674, "volume": 81956.0, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 0.0635517, "high": 0.0639139, "low": 0.0619485, "close": 0.0624024, "volume": 136843.0, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 0.0625549, "high": 0.0626721, "low": 0.0612251, "close": 0.0613395, "volume": 182858.0, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 0.061285, "high": 0.0619257, "low": 0.0611166, "close": 0.0617144, "volume": 106744.0, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 0.0620228, "high": 0.0627098, "low": 0.0617228, "close": 0.0625157, "volume": 74962.0, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 0.0626309, "high": 0.062758, "low": 0.0621536, "close": 0.0625173, "volume": 76702.0, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 0.0629875, "high": 0.0635662, "low": 0.062723, "close": 0.0630895, "volume": 65321.0, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 0.0628604, "high": 0.0632178, "low": 0.0618518, "close": 0.0626721, "volume": 82580.0, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 0.0624573, "high": 0.0638139, "low": 0.0619485, "close": 0.0634349, "volume": 185321.0, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 0.0638461, "high": 0.0647462, "low": 0.0632741, "close": 0.0638818, "volume": 145639.0, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 0.0637327, "high": 0.0637327, "low": 0.0626306, "close": 0.0626306, "volume": 84007.0, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 0.0625202, "high": 0.0629875, "low": 0.0613455, "close": 0.0626721, "volume": 382232.0, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 0.0625102, "high": 0.06303, "low": 0.0623045, "close": 0.06275, "volume": 69208.0, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 0.0626469, "high": 0.0630268, "low": 0.0625339, "close": 0.06259, "volume": 75095.0, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 0.0628265, "high": 0.0628954, "low": 0.0616351, "close": 0.06231, "volume": 83114.0, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 0.0621542, "high": 0.062758, "low": 0.0610351, "close": 0.061498, "volume": 312215.0, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 0.0614591, "high": 0.0620746, "low": 0.0613914, "close": 0.0620746, "volume": 586483.0, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 0.0619842, "high": 0.0623252, "low": 0.0617228, "close": 0.0623016, "volume": 94462.0, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 0.0624749, "high": 0.0624749, "low": 0.061498, "close": 0.0615739, "volume": 58041.0, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 0.0618485, "high": 0.0633629, "low": 0.0616974, "close": 0.0630941, "volume": 428804.0, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 0.0630797, "high": 0.0637091, "low": 0.0627957, "close": 0.0628596, "volume": 162684.0, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 0.0629567, "high": 0.0634775, "low": 0.0628034, "close": 0.0634775, "volume": 32109.0, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 0.0634559, "high": 0.0634559, "low": 0.0627435, "close": 0.0627435, "volume": 106753.0, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 0.0627715, "high": 0.0637091, "low": 0.0625506, "close": 0.0637091, "volume": 46001.0, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 0.0636798, "high": 0.0639202, "low": 0.0631937, "close": 0.0634789, "volume": 184018.0, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 0.0638485, "high": 0.06471, "low": 0.0638485, "close": 0.064203, "volume": 79312.0, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 0.0641867, "high": 0.0647222, "low": 0.0637841, "close": 0.0637841, "volume": 87521.0, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 0.0639685, "high": 0.064529, "low": 0.0637091, "close": 0.0637254, "volume": 41606.0, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 0.064086, "high": 0.0643821, "low": 0.0635517, "close": 0.0642821, "volume": 60161.0, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 0.0641745, "high": 0.0644643, "low": 0.0639099, "close": 0.0643592, "volume": 61986.0, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 0.0641875, "high": 0.0641875, "low": 0.0637091, "close": 0.0637117, "volume": 8014.0, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 0.0636726, "high": 0.0644757, "low": 0.0635998, "close": 0.0637091, "volume": 135262.0, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 0.0638395, "high": 0.0642276, "low": 0.0630895, "close": 0.0631512, "volume": 222076.0, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 0.0629837, "high": 0.063634, "low": 0.062811, "close": 0.0635383, "volume": 298341.0, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 0.0635522, "high": 0.0637091, "low": 0.0624024, "close": 0.0627919, "volume": 80257.0, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 0.0626524, "high": 0.0628622, "low": 0.0625457, "close": 0.0628622, "volume": 29123.0, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 0.0624024, "high": 0.0629875, "low": 0.0621443, "close": 0.0621443, "volume": 97853.0, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 0.061998, "high": 0.0625293, "low": 0.0619485, "close": 0.0622189, "volume": 64580.0, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 0.0621056, "high": 0.0638954, "low": 0.0621056, "close": 0.063666, "volume": 116320.0, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 0.0637853, "high": 0.0642276, "low": 0.0636595, "close": 0.0638726, "volume": 83762.0, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 0.0637953, "high": 0.0637953, "low": 0.0634454, "close": 0.0635645, "volume": 56877.0, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 0.0634803, "high": 0.0643821, "low": 0.0634037, "close": 0.0639169, "volume": 155090.0, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 0.0641799, "high": 0.0645163, "low": 0.0640173, "close": 0.0640563, "volume": 28244.0, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 0.0639366, "high": 0.0647883, "low": 0.0639366, "close": 0.0641743, "volume": 117945.0, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 0.0641635, "high": 0.0663113, "low": 0.0641635, "close": 0.0651453, "volume": 295291.0, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 0.0652355, "high": 0.066412, "low": 0.0652355, "close": 0.0655491, "volume": 132854.0, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 0.0654347, "high": 0.0657121, "low": 0.0652233, "close": 0.065281, "volume": 220630.0, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 0.0653417, "high": 0.0657145, "low": 0.0646425, "close": 0.0648192, "volume": 46378.0, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 0.065031, "high": 0.0653538, "low": 0.0644863, "close": 0.0644863, "volume": 43115.0, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 0.0643819, "high": 0.0648538, "low": 0.0643441, "close": 0.0644863, "volume": 113697.0, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 0.0646452, "high": 0.0652647, "low": 0.064344, "close": 0.0650051, "volume": 34625.0, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 0.0652326, "high": 0.0655679, "low": 0.0652326, "close": 0.0654632, "volume": 21032.0, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 0.0653592, "high": 0.0654426, "low": 0.0647909, "close": 0.0649523, "volume": 252179.0, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 0.0650142, "high": 0.0660483, "low": 0.0650142, "close": 0.0658367, "volume": 165500.0, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 0.0661343, "high": 0.0668147, "low": 0.0658647, "close": 0.0662255, "volume": 179231.0, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 0.0661843, "high": 0.0684507, "low": 0.0658116, "close": 0.0671479, "volume": 344098.0, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 0.0672095, "high": 0.0681321, "low": 0.0668298, "close": 0.0668298, "volume": 217689.0, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 0.0668935, "high": 0.0671151, "low": 0.0661552, "close": 0.0662314, "volume": 64111.0, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 0.0663898, "high": 0.0663898, "low": 0.0656349, "close": 0.0660517, "volume": 155487.0, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 0.0659146, "high": 0.0662642, "low": 0.0652647, "close": 0.0662642, "volume": 91830.0, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 0.0662899, "high": 0.0665322, "low": 0.0659142, "close": 0.0661278, "volume": 157228.0, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 0.0658262, "high": 0.0666534, "low": 0.0657369, "close": 0.0666534, "volume": 114239.0, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 0.0665404, "high": 0.0670605, "low": 0.0663006, "close": 0.0667327, "volume": 106354.0, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 0.0671364, "high": 0.0675708, "low": 0.0669787, "close": 0.0670264, "volume": 46147.0, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 0.0671445, "high": 0.0680053, "low": 0.0671445, "close": 0.0676877, "volume": 176421.0, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 0.0676805, "high": 0.0682449, "low": 0.0671692, "close": 0.0672129, "volume": 46334.0, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 0.0672671, "high": 0.0677576, "low": 0.0670594, "close": 0.0671281, "volume": 48875.0, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 0.0668944, "high": 0.067243, "low": 0.0663971, "close": 0.0668977, "volume": 439428.0, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 0.0668869, "high": 0.067925, "low": 0.0667573, "close": 0.0678201, "volume": 343735.0, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 0.0678507, "high": 0.0678507, "low": 0.0662419, "close": 0.0664073, "volume": 72983.0, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 0.066371, "high": 0.0677999, "low": 0.0662636, "close": 0.0677999, "volume": 89595.0, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 0.0677963, "high": 0.0677963, "low": 0.0668382, "close": 0.0674514, "volume": 98218.0, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 0.0674312, "high": 0.068237, "low": 0.0672016, "close": 0.0673736, "volume": 154630.0, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 0.0673766, "high": 0.0676222, "low": 0.0670897, "close": 0.0676222, "volume": 21374.0, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 0.0676026, "high": 0.0686133, "low": 0.0675596, "close": 0.0683999, "volume": 189048.0, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 0.0683964, "high": 0.0693705, "low": 0.068227, "close": 0.0683535, "volume": 163385.0, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 0.0683047, "high": 0.0687938, "low": 0.0681486, "close": 0.0682759, "volume": 104087.0, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 0.068339, "high": 0.0686766, "low": 0.0679489, "close": 0.0682813, "volume": 78158.0, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 0.0683038, "high": 0.0685739, "low": 0.0675171, "close": 0.0676864, "volume": 70110.0, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 0.0676534, "high": 0.0679773, "low": 0.0660911, "close": 0.0662662, "volume": 160131.0, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 0.0663491, "high": 0.0668151, "low": 0.0656999, "close": 0.0663971, "volume": 168730.0, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 0.0665216, "high": 0.0665322, "low": 0.0660578, "close": 0.0665322, "volume": 172267.0, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 0.0661552, "high": 0.0666628, "low": 0.0651963, "close": 0.0652687, "volume": 95528.0, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 0.0650807, "high": 0.0660483, "low": 0.0650807, "close": 0.0659888, "volume": 42838.0, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 0.0658656, "high": 0.0667262, "low": 0.0658019, "close": 0.0666003, "volume": 50502.0, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 0.0667755, "high": 0.0679104, "low": 0.0667755, "close": 0.0677541, "volume": 35803.0, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 0.0676193, "high": 0.0679825, "low": 0.0673359, "close": 0.0674107, "volume": 41372.0, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 0.0676221, "high": 0.0678298, "low": 0.0673736, "close": 0.0675511, "volume": 40179.0, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 0.0677576, "high": 0.0688095, "low": 0.0677576, "close": 0.0685036, "volume": 351683.0, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 0.0685124, "high": 0.0686345, "low": 0.0679859, "close": 0.0681154, "volume": 110673.0, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 0.0684156, "high": 0.068754, "low": 0.0682141, "close": 0.0682141, "volume": 21571.0, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 0.0685686, "high": 0.0688293, "low": 0.0678444, "close": 0.068254, "volume": 93143.0, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 0.0682188, "high": 0.0685423, "low": 0.067298, "close": 0.0677179, "volume": 84525.0, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 0.0677916, "high": 0.0679746, "low": 0.0673736, "close": 0.0673736, "volume": 38038.0, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 0.0677576, "high": 0.0680783, "low": 0.0677272, "close": 0.0678836, "volume": 18540.0, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 0.0678892, "high": 0.068254, "low": 0.0677935, "close": 0.0681279, "volume": 20366.0, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 0.068266, "high": 0.068266, "low": 0.0678672, "close": 0.0680148, "volume": 68141.0, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 0.0679133, "high": 0.0688688, "low": 0.0676769, "close": 0.0686857, "volume": 67403.0, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 0.0689276, "high": 0.0713546, "low": 0.068574, "close": 0.0704754, "volume": 871646.0, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 0.0707914, "high": 0.0718066, "low": 0.0703196, "close": 0.0703466, "volume": 617723.0, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 0.070479, "high": 0.0706283, "low": 0.0698781, "close": 0.070063, "volume": 94874.0, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 0.0698781, "high": 0.0718327, "low": 0.0697509, "close": 0.0718327, "volume": 267031.0, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 0.0715367, "high": 0.0734234, "low": 0.071181, "close": 0.0732482, "volume": 808016.0, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 0.0732482, "high": 0.0735482, "low": 0.0717853, "close": 0.0718959, "volume": 345837.0, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 0.0716958, "high": 0.0742857, "low": 0.0716036, "close": 0.0741132, "volume": 291662.0, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 0.0741636, "high": 0.0747759, "low": 0.0734866, "close": 0.0738513, "volume": 684007.0, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 0.0738194, "high": 0.0748069, "low": 0.0727608, "close": 0.0742931, "volume": 599448.0, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 0.0742812, "high": 0.0753803, "low": 0.0735423, "close": 0.0736264, "volume": 697582.0, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 0.0736338, "high": 0.0742318, "low": 0.0731479, "close": 0.0736863, "volume": 590677.0, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 0.0736592, "high": 0.0736592, "low": 0.0723967, "close": 0.0727455, "volume": 628087.0, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 0.0727521, "high": 0.0732781, "low": 0.0723307, "close": 0.0728674, "volume": 446765.0, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 0.0728558, "high": 0.0745979, "low": 0.0728558, "close": 0.0741059, "volume": 498311.0, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 0.0741814, "high": 0.0775559, "low": 0.0741814, "close": 0.0767268, "volume": 1486299.0, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 0.0765883, "high": 0.0771706, "low": 0.0734341, "close": 0.0741084, "volume": 624143.0, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 0.0741249, "high": 0.0745034, "low": 0.07298, "close": 0.07298, "volume": 260004.0, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 0.0728943, "high": 0.0759008, "low": 0.0727938, "close": 0.0743823, "volume": 828766.0, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 0.0744757, "high": 0.0763146, "low": 0.0732524, "close": 0.075465, "volume": 530868.0, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 0.0755354, "high": 0.0755874, "low": 0.0745904, "close": 0.075122, "volume": 268997.0, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 0.0748959, "high": 0.0753238, "low": 0.0745278, "close": 0.0750493, "volume": 201030.0, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 0.0751069, "high": 0.0763208, "low": 0.0744865, "close": 0.0758736, "volume": 447947.0, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 0.076115, "high": 0.0773974, "low": 0.0757216, "close": 0.0765842, "volume": 487774.0, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 0.0766614, "high": 0.0779146, "low": 0.076375, "close": 0.0776601, "volume": 1340122.0, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 0.077749, "high": 0.0778792, "low": 0.0762764, "close": 0.07679, "volume": 228924.0, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 0.0769916, "high": 0.0772267, "low": 0.0763557, "close": 0.0772005, "volume": 112371.0, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 0.0772733, "high": 0.0785369, "low": 0.0768709, "close": 0.0781643, "volume": 231938.0, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 0.0779803, "high": 0.0786966, "low": 0.077347, "close": 0.0777031, "volume": 337769.0, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 0.0776069, "high": 0.0776069, "low": 0.0762642, "close": 0.076372, "volume": 296562.0, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 0.0764815, "high": 0.0765628, "low": 0.0753087, "close": 0.0754303, "volume": 172373.0, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 0.0757109, "high": 0.0757595, "low": 0.072769, "close": 0.0730073, "volume": 516846.0, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 0.0727413, "high": 0.0734234, "low": 0.0717853, "close": 0.0727076, "volume": 941920.0, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 0.0725586, "high": 0.0726357, "low": 0.0715679, "close": 0.0716868, "volume": 551160.0, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 0.0714256, "high": 0.0716488, "low": 0.0706476, "close": 0.0714906, "volume": 315173.0, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 0.0715709, "high": 0.0723591, "low": 0.0715709, "close": 0.0720231, "volume": 305372.0, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 0.0718271, "high": 0.0728893, "low": 0.0706476, "close": 0.0720053, "volume": 424772.0, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 0.071949, "high": 0.0721961, "low": 0.0712077, "close": 0.0719171, "volume": 311373.0, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 0.072145, "high": 0.0730919, "low": 0.072145, "close": 0.072716, "volume": 342459.0, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 0.0724275, "high": 0.0724275, "low": 0.0717853, "close": 0.0720251, "volume": 612166.0, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 0.0720382, "high": 0.0730705, "low": 0.0719835, "close": 0.0726008, "volume": 727148.0, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 0.0729344, "high": 0.0730611, "low": 0.0719239, "close": 0.0721168, "volume": 303065.0, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 0.0720779, "high": 0.0729818, "low": 0.0712251, "close": 0.0716872, "volume": 360303.0, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 0.0718327, "high": 0.0721909, "low": 0.069077, "close": 0.069445, "volume": 629875.0, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 0.0692967, "high": 0.0698394, "low": 0.068836, "close": 0.0694025, "volume": 439943.0, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 0.0692066, "high": 0.0701693, "low": 0.0691977, "close": 0.0701693, "volume": 359666.0, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 0.070167, "high": 0.0707914, "low": 0.0698781, "close": 0.0707914, "volume": 430632.0, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 0.0709237, "high": 0.0713642, "low": 0.0703373, "close": 0.0704905, "volume": 75972.0, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 0.0705324, "high": 0.0718327, "low": 0.0705324, "close": 0.0713357, "volume": 78732.0, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 0.0715142, "high": 0.0721647, "low": 0.0714256, "close": 0.0715907, "volume": 120840.0, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 0.0718327, "high": 0.0730611, "low": 0.0711653, "close": 0.0729043, "volume": 204310.0, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 0.0729003, "high": 0.0733093, "low": 0.0722121, "close": 0.0722355, "volume": 132173.0, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 0.0721972, "high": 0.0722603, "low": 0.0711653, "close": 0.0713757, "volume": 294371.0, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 0.0713478, "high": 0.0721156, "low": 0.0710253, "close": 0.0718509, "volume": 362265.0, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 0.0715446, "high": 0.0723591, "low": 0.0714256, "close": 0.0716868, "volume": 301783.0, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 0.0716553, "high": 0.072135, "low": 0.0712183, "close": 0.07203, "volume": 442328.0, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 0.0717463, "high": 0.0717463, "low": 0.0696235, "close": 0.0701687, "volume": 387897.0, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 0.0702678, "high": 0.0702678, "low": 0.068352, "close": 0.0684583, "volume": 334611.0, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 0.0686848, "high": 0.0693328, "low": 0.0683868, "close": 0.0683868, "volume": 344517.0, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 0.0685618, "high": 0.0689566, "low": 0.0680506, "close": 0.0686911, "volume": 325094.0, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 0.0685453, "high": 0.0685453, "low": 0.0672649, "close": 0.0677878, "volume": 197043.0, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 0.0677878, "high": 0.0679183, "low": 0.0676116, "close": 0.0676116, "volume": 51093.0, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 0.0676483, "high": 0.0676483, "low": 0.0668897, "close": 0.0673709, "volume": 54726.0, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 0.0674376, "high": 0.0678103, "low": 0.0674376, "close": 0.0678103, "volume": 21232.0, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 0.0676876, "high": 0.0676876, "low": 0.0656555, "close": 0.065732, "volume": 340935.0, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 0.0656555, "high": 0.0660479, "low": 0.0654666, "close": 0.0660009, "volume": 100577.0, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 0.0664046, "high": 0.0668284, "low": 0.0663831, "close": 0.0665854, "volume": 102859.0, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 0.0666958, "high": 0.0672705, "low": 0.0665691, "close": 0.0671558, "volume": 96499.0, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 0.0673094, "high": 0.0674072, "low": 0.0668567, "close": 0.0672444, "volume": 68019.0, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 0.0674338, "high": 0.0674338, "low": 0.0666814, "close": 0.0666814, "volume": 110128.0, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 0.0668897, "high": 0.067037, "low": 0.0666407, "close": 0.0668943, "volume": 29829.0, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 0.0666112, "high": 0.0668107, "low": 0.0653256, "close": 0.0656846, "volume": 108909.0, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 0.0655986, "high": 0.0655986, "low": 0.0641726, "close": 0.064722, "volume": 53745.0, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 0.0646465, "high": 0.0657837, "low": 0.0646346, "close": 0.0657837, "volume": 36972.0, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 0.0657011, "high": 0.0658182, "low": 0.0655185, "close": 0.0655185, "volume": 16345.0, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 0.065447, "high": 0.0662608, "low": 0.0654272, "close": 0.0661412, "volume": 60661.0, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 0.0657274, "high": 0.0657311, "low": 0.065288, "close": 0.0655868, "volume": 25481.0, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 0.0655315, "high": 0.0668427, "low": 0.065125, "close": 0.0661694, "volume": 159433.0, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 0.0661694, "high": 0.0663863, "low": 0.0654243, "close": 0.0657108, "volume": 187508.0, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 0.0661575, "high": 0.0672371, "low": 0.0656555, "close": 0.0669297, "volume": 151045.0, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 0.0667503, "high": 0.0681659, "low": 0.066743, "close": 0.0676947, "volume": 279266.0, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 0.0676215, "high": 0.0678268, "low": 0.066648, "close": 0.0671085, "volume": 454270.0, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 0.0668044, "high": 0.067279, "low": 0.0660823, "close": 0.066199, "volume": 279243.0, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 0.0664898, "high": 0.0692862, "low": 0.0662396, "close": 0.0692862, "volume": 821091.0, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 0.069383, "high": 0.0706047, "low": 0.0684268, "close": 0.068999, "volume": 640298.0, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 0.0689019, "high": 0.0700534, "low": 0.0687923, "close": 0.0700534, "volume": 309687.0, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 0.0702763, "high": 0.0712137, "low": 0.0696235, "close": 0.0705778, "volume": 519650.0, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 0.0707147, "high": 0.0715145, "low": 0.0701337, "close": 0.0701337, "volume": 533866.0, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 0.0701652, "high": 0.070562, "low": 0.0696872, "close": 0.0704539, "volume": 181119.0, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 0.0701338, "high": 0.0701338, "low": 0.0690857, "close": 0.0693681, "volume": 99031.0, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 0.0695316, "high": 0.0695316, "low": 0.0680412, "close": 0.0682304, "volume": 236830.0, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 0.0680224, "high": 0.0688139, "low": 0.0673618, "close": 0.0679332, "volume": 206953.0, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 0.0677616, "high": 0.0685892, "low": 0.067749, "close": 0.0685892, "volume": 62515.0, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 0.0685663, "high": 0.0686431, "low": 0.067996, "close": 0.0685041, "volume": 76446.0, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 0.0687053, "high": 0.0688722, "low": 0.0669958, "close": 0.0672221, "volume": 81623.0, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 0.0672221, "high": 0.0674444, "low": 0.0665758, "close": 0.0668402, "volume": 296317.0, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 0.0666748, "high": 0.0668241, "low": 0.0648915, "close": 0.0650385, "volume": 738428.0, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 0.0651875, "high": 0.0653715, "low": 0.0647478, "close": 0.0652925, "volume": 455602.0, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 0.0652224, "high": 0.0652224, "low": 0.063337, "close": 0.0634478, "volume": 576666.0, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 0.0638537, "high": 0.0639148, "low": 0.0626802, "close": 0.0635143, "volume": 336534.0, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 0.0634627, "high": 0.0634627, "low": 0.0624818, "close": 0.0630456, "volume": 338058.0, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 0.0627394, "high": 0.0634062, "low": 0.0625673, "close": 0.0631036, "volume": 218217.0, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 0.0628603, "high": 0.0645666, "low": 0.0628501, "close": 0.0643679, "volume": 276460.0, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 0.0643779, "high": 0.0647176, "low": 0.062227, "close": 0.0627606, "volume": 232851.0, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 0.0627235, "high": 0.0642986, "low": 0.0627235, "close": 0.0642986, "volume": 357228.0, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 0.064151, "high": 0.0659057, "low": 0.0639914, "close": 0.0650833, "volume": 467928.0, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 0.0647478, "high": 0.0657966, "low": 0.0647057, "close": 0.0657811, "volume": 26541.0, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 0.0649383, "high": 0.0655223, "low": 0.0649383, "close": 0.0653976, "volume": 50405.0, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 0.065239, "high": 0.065239, "low": 0.0640892, "close": 0.0642686, "volume": 41874.0, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 0.0642686, "high": 0.0646674, "low": 0.0636465, "close": 0.0640671, "volume": 414422.0, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 0.0641224, "high": 0.0644637, "low": 0.062764, "close": 0.0631631, "volume": 104731.0, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 0.0631631, "high": 0.0642042, "low": 0.0631554, "close": 0.0634436, "volume": 36440.0, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 0.0635542, "high": 0.0644137, "low": 0.0631824, "close": 0.0644137, "volume": 83126.0, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 0.0641454, "high": 0.066328, "low": 0.0628885, "close": 0.0663203, "volume": 514344.0, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 0.0660694, "high": 0.0683022, "low": 0.0656, "close": 0.0671617, "volume": 888626.0, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 0.067173, "high": 0.067781, "low": 0.0671549, "close": 0.067781, "volume": 193314.0, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 0.0676673, "high": 0.0678223, "low": 0.0672954, "close": 0.0675806, "volume": 144456.0, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 0.0676189, "high": 0.0676476, "low": 0.0660005, "close": 0.0660005, "volume": 177277.0, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 0.0656555, "high": 0.0656849, "low": 0.0641318, "close": 0.0645281, "volume": 72589.0, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 0.0645019, "high": 0.0651506, "low": 0.0645019, "close": 0.0648853, "volume": 49705.0, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 0.0649373, "high": 0.0652635, "low": 0.0648278, "close": 0.0652635, "volume": 25415.0, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 0.0657837, "high": 0.0664384, "low": 0.0657837, "close": 0.0661677, "volume": 80943.0, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 0.0659731, "high": 0.066807, "low": 0.0656555, "close": 0.0656555, "volume": 184586.0, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 0.0657136, "high": 0.0657199, "low": 0.0651357, "close": 0.0651357, "volume": 14142.0, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 0.0651017, "high": 0.0656531, "low": 0.0641726, "close": 0.0641726, "volume": 48493.0, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 0.0639, "high": 0.0649075, "low": 0.0639, "close": 0.0649075, "volume": 76301.0, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 0.0649442, "high": 0.0649679, "low": 0.0649442, "close": 0.0649506, "volume": 10939.0, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 0.0652635, "high": 0.066243, "low": 0.0652635, "close": 0.0660023, "volume": 109290.0, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 0.0655554, "high": 0.0655586, "low": 0.0649515, "close": 0.065423, "volume": 130065.0, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 0.0655867, "high": 0.0655867, "low": 0.0648299, "close": 0.0648299, "volume": 81412.0, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 0.0654276, "high": 0.0669385, "low": 0.0654276, "close": 0.0664874, "volume": 177101.0, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 0.0662638, "high": 0.0666299, "low": 0.0659676, "close": 0.0666299, "volume": 67162.0, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 0.0660169, "high": 0.0663157, "low": 0.0659958, "close": 0.0661378, "volume": 75356.0, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 0.0659693, "high": 0.066367, "low": 0.0659675, "close": 0.0661124, "volume": 46825.0, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 0.0668304, "high": 0.0676093, "low": 0.0667555, "close": 0.0667558, "volume": 56251.0, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 0.066762, "high": 0.0669315, "low": 0.0661132, "close": 0.0661724, "volume": 61411.0, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 0.0661005, "high": 0.0665913, "low": 0.0661005, "close": 0.0661117, "volume": 31496.0, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 0.0661709, "high": 0.0668464, "low": 0.0660492, "close": 0.0660905, "volume": 19809.0, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 0.0662716, "high": 0.0673555, "low": 0.0655789, "close": 0.0655789, "volume": 247297.0, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 0.0658307, "high": 0.0677012, "low": 0.0658307, "close": 0.0672705, "volume": 270706.0, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 0.0672705, "high": 0.0674093, "low": 0.0661132, "close": 0.0662942, "volume": 240373.0, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 0.0663786, "high": 0.0666582, "low": 0.0659296, "close": 0.0663569, "volume": 71549.0, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 0.0665416, "high": 0.0666676, "low": 0.0662392, "close": 0.0662392, "volume": 91395.0, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 0.0662261, "high": 0.0667381, "low": 0.0661335, "close": 0.0667197, "volume": 40735.0, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 0.0666003, "high": 0.0668817, "low": 0.0665262, "close": 0.0665411, "volume": 13626.0, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 0.0667193, "high": 0.0670003, "low": 0.0667193, "close": 0.0668198, "volume": 14015.0, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 0.0664191, "high": 0.06663, "low": 0.0664191, "close": 0.0665898, "volume": 98457.0, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 0.0671208, "high": 0.0671341, "low": 0.0669638, "close": 0.0669638, "volume": 18757.0, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 0.0672371, "high": 0.0675381, "low": 0.0668126, "close": 0.0673832, "volume": 273836.0, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 0.0672584, "high": 0.0672585, "low": 0.0669343, "close": 0.0669343, "volume": 50817.0, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 0.0672385, "high": 0.0678412, "low": 0.0670885, "close": 0.0674271, "volume": 146262.0, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 0.0673078, "high": 0.0673078, "low": 0.0667123, "close": 0.0668201, "volume": 53014.0, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 0.0668116, "high": 0.0670404, "low": 0.0668116, "close": 0.0668563, "volume": 60684.0, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 0.0668312, "high": 0.0670129, "low": 0.0665758, "close": 0.0667178, "volume": 63788.0, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 0.066914, "high": 0.0671504, "low": 0.0666241, "close": 0.0671504, "volume": 95695.0, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 0.0670159, "high": 0.0670159, "low": 0.0666772, "close": 0.0668627, "volume": 54481.0, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 0.066722, "high": 0.0671314, "low": 0.066722, "close": 0.0669197, "volume": 24186.0, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 0.0670394, "high": 0.0670394, "low": 0.0664942, "close": 0.0666999, "volume": 20079.0, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 0.0668909, "high": 0.0668909, "low": 0.06654, "close": 0.0667181, "volume": 44208.0, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 0.0667007, "high": 0.0671195, "low": 0.0666617, "close": 0.0670709, "volume": 315593.0, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 0.0670297, "high": 0.0673372, "low": 0.0669267, "close": 0.0669267, "volume": 152293.0, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 0.0670538, "high": 0.0670538, "low": 0.0667299, "close": 0.0667299, "volume": 18512.0, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 0.0665655, "high": 0.0666676, "low": 0.0657959, "close": 0.0663849, "volume": 59370.0, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 0.0662099, "high": 0.066325, "low": 0.0655915, "close": 0.0655915, "volume": 54495.0, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 0.0656386, "high": 0.0660183, "low": 0.0656386, "close": 0.0660183, "volume": 15316.0, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 0.0660617, "high": 0.0663078, "low": 0.0658593, "close": 0.0663078, "volume": 13230.0, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 0.0662825, "high": 0.0664794, "low": 0.0651357, "close": 0.0663792, "volume": 79733.0, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 0.0667041, "high": 0.0672371, "low": 0.0661132, "close": 0.0663582, "volume": 227533.0, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 0.0660123, "high": 0.0662932, "low": 0.0659694, "close": 0.0661665, "volume": 46498.0, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 0.0661833, "high": 0.0661833, "low": 0.0660544, "close": 0.0660544, "volume": 1568.0, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 0.0660543, "high": 0.0660543, "low": 0.0651357, "close": 0.0653613, "volume": 48654.0, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 0.0653053, "high": 0.0653053, "low": 0.0653045, "close": 0.0653045, "volume": 5540.0, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 0.0656715, "high": 0.065843, "low": 0.0656715, "close": 0.0658429, "volume": 22946.0, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 0.0657871, "high": 0.06594, "low": 0.0657871, "close": 0.06594, "volume": 780.0, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 0.0655531, "high": 0.0655531, "low": 0.0655531, "close": 0.0655531, "volume": 427.0, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 0.0654969, "high": 0.0654969, "low": 0.0649007, "close": 0.0653588, "volume": 69682.0, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 0.0653794, "high": 0.0656255, "low": 0.0653794, "close": 0.0654353, "volume": 17500.0, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 0.0654069, "high": 0.0654069, "low": 0.0654069, "close": 0.0654069, "volume": 474.0, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 0.0654976, "high": 0.0659065, "low": 0.0654976, "close": 0.0658109, "volume": 89089.0, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 0.0659246, "high": 0.0659246, "low": 0.0655765, "close": 0.0655765, "volume": 30957.0, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 0.0655765, "high": 0.0655765, "low": 0.0655765, "close": 0.0655765, "volume": 0.0, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 0.0659982, "high": 0.0670389, "low": 0.0659982, "close": 0.0670389, "volume": 28376.0, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 0.0671789, "high": 0.0674, "low": 0.0669962, "close": 0.0673737, "volume": 111213.0, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 0.067314, "high": 0.067314, "low": 0.0669573, "close": 0.0669985, "volume": 105294.0, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 0.0671195, "high": 0.0671195, "low": 0.0668386, "close": 0.0668386, "volume": 5832.0, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 0.066851, "high": 0.0673176, "low": 0.0666629, "close": 0.0672515, "volume": 145650.0, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 0.0672643, "high": 0.0690976, "low": 0.0672643, "close": 0.0680064, "volume": 313767.0, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 0.0680113, "high": 0.0680113, "low": 0.0675691, "close": 0.0675882, "volume": 83044.0, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 0.0676496, "high": 0.0677547, "low": 0.0662826, "close": 0.0662826, "volume": 100753.0, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 0.0663972, "high": 0.066662, "low": 0.0661986, "close": 0.066526, "volume": 137417.0, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 0.0665541, "high": 0.0666743, "low": 0.0661132, "close": 0.0664125, "volume": 51836.0, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 0.0665657, "high": 0.0665803, "low": 0.0662793, "close": 0.0662793, "volume": 9961.0, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 0.0662926, "high": 0.0665204, "low": 0.0656648, "close": 0.0658304, "volume": 191875.0, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 0.0657705, "high": 0.0661986, "low": 0.0657705, "close": 0.0661986, "volume": 87223.0, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 0.0661532, "high": 0.0662403, "low": 0.066113, "close": 0.0662403, "volume": 40654.0, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 0.066, "high": 0.0670608, "low": 0.066, "close": 0.0669015, "volume": 217661.0, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 0.0670903, "high": 0.0670954, "low": 0.0667825, "close": 0.0667825, "volume": 62839.0, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 0.0668001, "high": 0.0681691, "low": 0.0666231, "close": 0.0681691, "volume": 152106.0, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 0.0680814, "high": 0.0684899, "low": 0.0676227, "close": 0.0676837, "volume": 302234.0, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 0.0680112, "high": 0.0681786, "low": 0.0675227, "close": 0.0675227, "volume": 13084.0, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 0.0676416, "high": 0.0677698, "low": 0.0672707, "close": 0.0675698, "volume": 61032.0, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 0.0676206, "high": 0.0691719, "low": 0.0676206, "close": 0.0682585, "volume": 189278.0, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 0.0681616, "high": 0.0681616, "low": 0.0677216, "close": 0.0677216, "volume": 235563.0, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 0.0683138, "high": 0.0686493, "low": 0.0682258, "close": 0.0684143, "volume": 47297.0, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 0.0683914, "high": 0.0684223, "low": 0.0679863, "close": 0.0679863, "volume": 34731.0, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 0.0679391, "high": 0.0680043, "low": 0.0677829, "close": 0.0680043, "volume": 117514.0, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 0.0679422, "high": 0.0684407, "low": 0.0678447, "close": 0.067849, "volume": 72014.0, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 0.0680778, "high": 0.068789, "low": 0.0679477, "close": 0.0687581, "volume": 72429.0, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 0.0683909, "high": 0.069456, "low": 0.0683909, "close": 0.069204, "volume": 141812.0, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 0.0689645, "high": 0.0697072, "low": 0.0689645, "close": 0.0695114, "volume": 158800.0, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 0.0691976, "high": 0.0699691, "low": 0.0691395, "close": 0.0698188, "volume": 93593.0, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 0.0697533, "high": 0.0698798, "low": 0.0693232, "close": 0.0698776, "volume": 163950.0, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 0.0697478, "high": 0.0697478, "low": 0.0686493, "close": 0.0691499, "volume": 74857.0, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 0.0689807, "high": 0.0695439, "low": 0.0689789, "close": 0.0695439, "volume": 106734.0, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 0.069355, "high": 0.0693595, "low": 0.0689758, "close": 0.0692915, "volume": 44901.0, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 0.069511, "high": 0.0698929, "low": 0.0693065, "close": 0.0693699, "volume": 40144.0, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 0.0696276, "high": 0.069673, "low": 0.0692645, "close": 0.0692645, "volume": 49197.0, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 0.0692728, "high": 0.0692728, "low": 0.0684649, "close": 0.0687573, "volume": 64877.0, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 0.068721, "high": 0.068721, "low": 0.0674496, "close": 0.0676429, "volume": 77288.0, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 0.06744, "high": 0.0676526, "low": 0.0663203, "close": 0.0666096, "volume": 255614.0, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 0.0666147, "high": 0.0671789, "low": 0.0664522, "close": 0.0671214, "volume": 64708.0, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 0.0673039, "high": 0.0673039, "low": 0.0661986, "close": 0.0661986, "volume": 24760.0, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 0.0663261, "high": 0.0665412, "low": 0.0656555, "close": 0.0656555, "volume": 86299.0, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 0.0655376, "high": 0.0663927, "low": 0.0655376, "close": 0.0661492, "volume": 104749.0, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 0.0660805, "high": 0.0661837, "low": 0.0660674, "close": 0.0661058, "volume": 23683.0, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 0.065875, "high": 0.0663265, "low": 0.0656425, "close": 0.0662734, "volume": 24888.0, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 0.0666887, "high": 0.0667839, "low": 0.066619, "close": 0.066619, "volume": 63129.0, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 0.0664398, "high": 0.066881, "low": 0.0664398, "close": 0.066881, "volume": 14434.0, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 0.0669365, "high": 0.0674724, "low": 0.0668, "close": 0.067344, "volume": 66461.0, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 0.0675143, "high": 0.0685623, "low": 0.0675143, "close": 0.0683696, "volume": 73096.0, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 0.0682116, "high": 0.0689293, "low": 0.0682116, "close": 0.0684667, "volume": 73481.0, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 0.0685295, "high": 0.0685295, "low": 0.0677742, "close": 0.0679976, "volume": 107438.0, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 0.068189, "high": 0.0682806, "low": 0.0672816, "close": 0.067909, "volume": 93837.0, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 0.0678448, "high": 0.0678448, "low": 0.0667825, "close": 0.06704, "volume": 750367.0, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 0.0672649, "high": 0.0678252, "low": 0.0666887, "close": 0.0673872, "volume": 30153.0, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 0.0673808, "high": 0.0675089, "low": 0.0663381, "close": 0.06651, "volume": 137188.0, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 0.0664232, "high": 0.0666365, "low": 0.0663634, "close": 0.0664308, "volume": 18244.0, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 0.0664705, "high": 0.067036, "low": 0.0661828, "close": 0.0670009, "volume": 124663.0, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 0.0669986, "high": 0.0678911, "low": 0.0669929, "close": 0.0674028, "volume": 86643.0, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 0.0673613, "high": 0.0676539, "low": 0.0671789, "close": 0.0676539, "volume": 18782.0, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 0.0675092, "high": 0.067669, "low": 0.0670841, "close": 0.067669, "volume": 40652.0, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 0.0678252, "high": 0.0678845, "low": 0.0676655, "close": 0.0676655, "volume": 15271.0, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 0.0676359, "high": 0.0680831, "low": 0.067371, "close": 0.067548, "volume": 48324.0, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 0.0674969, "high": 0.0680209, "low": 0.0673687, "close": 0.0677578, "volume": 52151.0, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 0.0673872, "high": 0.0674286, "low": 0.0671789, "close": 0.0672996, "volume": 67169.0, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 0.0674863, "high": 0.0674863, "low": 0.0674863, "close": 0.0674863, "volume": 554.0, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 0.067125, "high": 0.0675201, "low": 0.0670841, "close": 0.0673672, "volume": 20857.0, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 0.0674287, "high": 0.0678901, "low": 0.0670841, "close": 0.0675558, "volume": 42554.0, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 0.067669, "high": 0.067669, "low": 0.067143, "close": 0.0672694, "volume": 55318.0, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 0.0672774, "high": 0.0672774, "low": 0.0667606, "close": 0.0667606, "volume": 27397.0, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 0.0669497, "high": 0.0690594, "low": 0.0669497, "close": 0.0681017, "volume": 553311.0, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 0.0681526, "high": 0.0682357, "low": 0.0679723, "close": 0.0680421, "volume": 34980.0, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 0.0679877, "high": 0.0687487, "low": 0.0676905, "close": 0.0685689, "volume": 451088.0, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 0.0683839, "high": 0.0686184, "low": 0.0678822, "close": 0.0680728, "volume": 97874.0, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 0.0681144, "high": 0.068674, "low": 0.0679463, "close": 0.0685157, "volume": 124678.0, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 0.0683929, "high": 0.068474, "low": 0.0681592, "close": 0.0683103, "volume": 712441.0, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 0.0682741, "high": 0.0692318, "low": 0.0681921, "close": 0.0685384, "volume": 285846.0, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 0.0688459, "high": 0.0691395, "low": 0.0683789, "close": 0.0683789, "volume": 91832.0, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 0.0684784, "high": 0.0689014, "low": 0.0681698, "close": 0.0687744, "volume": 226922.0, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 0.0685234, "high": 0.0694573, "low": 0.0685234, "close": 0.06888, "volume": 93495.0, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 0.0690282, "high": 0.0690282, "low": 0.0683523, "close": 0.0685528, "volume": 75280.0, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 0.0685581, "high": 0.0687641, "low": 0.0684543, "close": 0.068665, "volume": 210515.0, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 0.0686849, "high": 0.0686849, "low": 0.0683048, "close": 0.06843, "volume": 39228.0, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 0.0683987, "high": 0.0684654, "low": 0.0679976, "close": 0.0679976, "volume": 71172.0, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 0.0679774, "high": 0.0683609, "low": 0.0678638, "close": 0.0681246, "volume": 132744.0, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 0.0681935, "high": 0.0683921, "low": 0.0680581, "close": 0.0682977, "volume": 36651.0, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 0.0684395, "high": 0.0687487, "low": 0.0683608, "close": 0.0686464, "volume": 50817.0, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 0.0689935, "high": 0.0689935, "low": 0.0687477, "close": 0.0689469, "volume": 43435.0, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 0.0688288, "high": 0.06886, "low": 0.0683048, "close": 0.0684383, "volume": 116425.0, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 0.0684033, "high": 0.0697456, "low": 0.0684033, "close": 0.06926, "volume": 234489.0, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 0.0692873, "high": 0.0693184, "low": 0.0689108, "close": 0.0691334, "volume": 19197.0, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 0.0691387, "high": 0.0696362, "low": 0.0690109, "close": 0.0695771, "volume": 76643.0, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 0.0695559, "high": 0.0707914, "low": 0.0695559, "close": 0.0701509, "volume": 183556.0, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 0.0699006, "high": 0.0702473, "low": 0.0697079, "close": 0.0700775, "volume": 95010.0, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 0.0701425, "high": 0.070693, "low": 0.0700613, "close": 0.070531, "volume": 96391.0, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 0.07041, "high": 0.0704429, "low": 0.0700972, "close": 0.0701, "volume": 154509.0, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 0.070136, "high": 0.0707665, "low": 0.070136, "close": 0.0706358, "volume": 51081.0, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 0.070571, "high": 0.0712261, "low": 0.070399, "close": 0.0712261, "volume": 180729.0, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 0.0709555, "high": 0.0709662, "low": 0.0704254, "close": 0.0708801, "volume": 77168.0, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 0.0703903, "high": 0.0706871, "low": 0.0702466, "close": 0.0706047, "volume": 119285.0, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 0.0704819, "high": 0.0707914, "low": 0.0701198, "close": 0.0703657, "volume": 188415.0, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 0.0704973, "high": 0.0708067, "low": 0.0704433, "close": 0.0705658, "volume": 113520.0, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 0.0707056, "high": 0.0707914, "low": 0.0701674, "close": 0.0707914, "volume": 53709.0, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 0.0708267, "high": 0.0734234, "low": 0.0708267, "close": 0.0722714, "volume": 341187.0, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 0.0723464, "high": 0.0723464, "low": 0.0711653, "close": 0.0716825, "volume": 110726.0, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 0.0718327, "high": 0.0720954, "low": 0.071815, "close": 0.0720954, "volume": 9455.0, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 0.0721822, "high": 0.0723591, "low": 0.0714787, "close": 0.0714787, "volume": 107327.0, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 0.0714256, "high": 0.071426, "low": 0.0700778, "close": 0.0706804, "volume": 124299.0, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 0.0707914, "high": 0.0708088, "low": 0.0703435, "close": 0.0708054, "volume": 56012.0, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 0.0703902, "high": 0.0706371, "low": 0.0703136, "close": 0.0704681, "volume": 22395.0, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 0.0706197, "high": 0.0706197, "low": 0.069235, "close": 0.069235, "volume": 171416.0, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 0.0693253, "high": 0.0693253, "low": 0.0688224, "close": 0.0689772, "volume": 70625.0, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 0.0690274, "high": 0.0694569, "low": 0.0689235, "close": 0.0689235, "volume": 36785.0, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 0.0690486, "high": 0.0693916, "low": 0.0690486, "close": 0.0693403, "volume": 28321.0, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 0.069277, "high": 0.069685, "low": 0.0683048, "close": 0.0689534, "volume": 251511.0, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 0.0690594, "high": 0.0693715, "low": 0.0686135, "close": 0.0686135, "volume": 67779.0, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 0.0687763, "high": 0.069889, "low": 0.0687763, "close": 0.0695827, "volume": 34572.0, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 0.0697847, "high": 0.0702764, "low": 0.0695889, "close": 0.0701211, "volume": 68246.0, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 0.0698781, "high": 0.0699729, "low": 0.0693878, "close": 0.0697626, "volume": 28610.0, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 0.0695365, "high": 0.0698293, "low": 0.0695, "close": 0.0698293, "volume": 11790.0, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 0.06998, "high": 0.0701198, "low": 0.0696235, "close": 0.0696235, "volume": 6627.0, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 0.0697024, "high": 0.0703097, "low": 0.0697024, "close": 0.0702042, "volume": 29053.0, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 0.0702045, "high": 0.070562, "low": 0.0701521, "close": 0.0703452, "volume": 11391.0, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 0.070368, "high": 0.070505, "low": 0.0686493, "close": 0.0691188, "volume": 262858.0, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 0.0691395, "high": 0.0697653, "low": 0.0691395, "close": 0.0695485, "volume": 111590.0, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 0.0695025, "high": 0.0701028, "low": 0.0689235, "close": 0.0689235, "volume": 93684.0, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 0.0690857, "high": 0.0698164, "low": 0.0690857, "close": 0.069235, "volume": 65330.0, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 0.0691395, "high": 0.0693486, "low": 0.0690015, "close": 0.0693486, "volume": 142250.0, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 0.069511, "high": 0.0695335, "low": 0.0691171, "close": 0.0691261, "volume": 35072.0, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 0.0689235, "high": 0.0692547, "low": 0.0688941, "close": 0.0692547, "volume": 5717.0, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 0.0693449, "high": 0.0695146, "low": 0.069166, "close": 0.069503, "volume": 56366.0, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 0.0695489, "high": 0.0696296, "low": 0.0694336, "close": 0.069503, "volume": 26049.0, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 0.0693161, "high": 0.0697236, "low": 0.0692743, "close": 0.0696672, "volume": 29796.0, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 0.0697653, "high": 0.0699414, "low": 0.0697653, "close": 0.0699095, "volume": 16873.0, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 0.0697121, "high": 0.0697121, "low": 0.069699, "close": 0.069699, "volume": 8428.0, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 0.0699568, "high": 0.0699603, "low": 0.0696592, "close": 0.0696592, "volume": 112462.0, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 0.0697362, "high": 0.0700203, "low": 0.0697362, "close": 0.0700203, "volume": 2257.0, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 0.0701198, "high": 0.0701198, "low": 0.0690206, "close": 0.0690206, "volume": 20725.0, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 0.0690671, "high": 0.0693926, "low": 0.0690671, "close": 0.0693926, "volume": 23779.0, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 0.0694722, "high": 0.0694722, "low": 0.0693246, "close": 0.0693246, "volume": 2459.0, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 0.069511, "high": 0.069511, "low": 0.069511, "close": 0.069511, "volume": 1570.0, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 0.0695315, "high": 0.0696318, "low": 0.0693904, "close": 0.069395, "volume": 17920.0, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 0.0695878, "high": 0.0699916, "low": 0.0694904, "close": 0.0699916, "volume": 78111.0, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 0.069733, "high": 0.0700575, "low": 0.069733, "close": 0.0699837, "volume": 10567.0, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 0.0698784, "high": 0.0701198, "low": 0.0696118, "close": 0.0698404, "volume": 64490.0, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 0.0696296, "high": 0.0696296, "low": 0.0693358, "close": 0.0695372, "volume": 23952.0, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 0.0697459, "high": 0.0697653, "low": 0.0696828, "close": 0.0697653, "volume": 30098.0, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 0.0698314, "high": 0.069866, "low": 0.0696858, "close": 0.0697082, "volume": 54723.0, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 0.0698071, "high": 0.0699079, "low": 0.0693699, "close": 0.0693699, "volume": 29554.0, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 0.0694098, "high": 0.0695937, "low": 0.0693309, "close": 0.0693309, "volume": 12104.0, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 0.0692353, "high": 0.0692353, "low": 0.0689, "close": 0.0689, "volume": 40531.0, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 0.0687045, "high": 0.0692311, "low": 0.0687045, "close": 0.0690393, "volume": 8349.0, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 0.0686493, "high": 0.0686493, "low": 0.0678926, "close": 0.0680393, "volume": 74397.0, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 0.0679115, "high": 0.0681735, "low": 0.0678425, "close": 0.0681735, "volume": 154065.0, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 0.0677742, "high": 0.0681592, "low": 0.0676367, "close": 0.0681592, "volume": 128382.0, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 0.0684395, "high": 0.0685743, "low": 0.068322, "close": 0.0685723, "volume": 19373.0, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 0.0684636, "high": 0.0684636, "low": 0.0681414, "close": 0.0682645, "volume": 11665.0, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 0.0682309, "high": 0.0682309, "low": 0.0682309, "close": 0.0682309, "volume": 3301.0, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 0.0679976, "high": 0.0680348, "low": 0.0679976, "close": 0.0680348, "volume": 5452.0, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 0.0680025, "high": 0.0680025, "low": 0.0679378, "close": 0.0679378, "volume": 5241.0, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 0.0680612, "high": 0.0680612, "low": 0.0677742, "close": 0.0678243, "volume": 28678.0, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 0.0680004, "high": 0.0680004, "low": 0.067669, "close": 0.0678778, "volume": 17389.0, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 0.0681316, "high": 0.0682096, "low": 0.0680269, "close": 0.0680776, "volume": 4290.0, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 0.0680238, "high": 0.0680387, "low": 0.067358, "close": 0.0675887, "volume": 53596.0, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 0.0671789, "high": 0.0671789, "low": 0.0663668, "close": 0.0664111, "volume": 38890.0, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 0.066814, "high": 0.0668185, "low": 0.0667351, "close": 0.0667351, "volume": 20139.0, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 0.0667397, "high": 0.066914, "low": 0.0663995, "close": 0.0668702, "volume": 31913.0, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 0.0666105, "high": 0.0668973, "low": 0.0666105, "close": 0.0668973, "volume": 10724.0, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 0.0666454, "high": 0.0668901, "low": 0.066629, "close": 0.0668901, "volume": 45272.0, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 0.0671169, "high": 0.0672163, "low": 0.0671169, "close": 0.0672163, "volume": 2462.0, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 0.0671404, "high": 0.0675201, "low": 0.0669877, "close": 0.0674653, "volume": 8954.0, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 0.0675992, "high": 0.0677223, "low": 0.0674986, "close": 0.0676074, "volume": 72652.0, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 0.0673531, "high": 0.0675201, "low": 0.0669963, "close": 0.0675201, "volume": 212402.0, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 0.0671689, "high": 0.0673378, "low": 0.0671689, "close": 0.0673165, "volume": 41933.0, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 0.0673113, "high": 0.0673113, "low": 0.0664195, "close": 0.0666943, "volume": 246470.0, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 0.0664196, "high": 0.0664196, "low": 0.0656766, "close": 0.0660296, "volume": 149973.0, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 0.0660087, "high": 0.0663133, "low": 0.0658851, "close": 0.0663133, "volume": 11869.0, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 0.0660972, "high": 0.0663133, "low": 0.0658851, "close": 0.0660266, "volume": 25175.0, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 0.0661179, "high": 0.0661669, "low": 0.0655467, "close": 0.066015, "volume": 49319.0, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 0.0658558, "high": 0.065917, "low": 0.0652937, "close": 0.0652937, "volume": 43354.0, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 0.065315, "high": 0.065407, "low": 0.0647249, "close": 0.0647249, "volume": 32677.0, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 0.0651009, "high": 0.0652485, "low": 0.0650314, "close": 0.0652183, "volume": 22642.0, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 0.0651041, "high": 0.0652351, "low": 0.0650905, "close": 0.0651187, "volume": 40269.0, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 0.0651137, "high": 0.0652765, "low": 0.0651042, "close": 0.06524, "volume": 8884.0, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 0.0652896, "high": 0.0653932, "low": 0.0651893, "close": 0.0652762, "volume": 172583.0, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 0.0649945, "high": 0.0650791, "low": 0.0644584, "close": 0.0644584, "volume": 20510.0, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 0.0644054, "high": 0.0651413, "low": 0.0641726, "close": 0.0651413, "volume": 113301.0, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 0.0650225, "high": 0.0651942, "low": 0.0632238, "close": 0.0635984, "volume": 218691.0, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 0.0632851, "high": 0.0640108, "low": 0.0632016, "close": 0.0637213, "volume": 172296.0, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 0.0637054, "high": 0.063992, "low": 0.0635939, "close": 0.0639749, "volume": 32614.0, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 0.0639475, "high": 0.0641273, "low": 0.0638859, "close": 0.0639546, "volume": 47182.0, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 0.0641028, "high": 0.064433, "low": 0.0641028, "close": 0.0643865, "volume": 29750.0, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 0.0643735, "high": 0.0645316, "low": 0.064318, "close": 0.0643387, "volume": 4176.0, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 0.0642126, "high": 0.0642126, "low": 0.063718, "close": 0.0638594, "volume": 44045.0, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 0.0634749, "high": 0.0637485, "low": 0.0634508, "close": 0.0635822, "volume": 17485.0, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 0.0636539, "high": 0.0636569, "low": 0.0626406, "close": 0.0630748, "volume": 202430.0, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 0.0627506, "high": 0.0627506, "low": 0.0614845, "close": 0.0615125, "volume": 347571.0, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 0.0613681, "high": 0.0619076, "low": 0.0612409, "close": 0.0616827, "volume": 97816.0, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 0.061561, "high": 0.0620521, "low": 0.061561, "close": 0.0618246, "volume": 150581.0, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 0.0619434, "high": 0.0620827, "low": 0.0618329, "close": 0.0619962, "volume": 19047.0, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 0.0619623, "high": 0.0624244, "low": 0.0619623, "close": 0.0622877, "volume": 20723.0, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 0.0621888, "high": 0.062193, "low": 0.0619846, "close": 0.0619846, "volume": 39037.0, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 0.0621365, "high": 0.0624306, "low": 0.0621229, "close": 0.0624165, "volume": 69436.0, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 0.0627149, "high": 0.0630929, "low": 0.0626088, "close": 0.0627208, "volume": 389693.0, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 0.062528, "high": 0.062528, "low": 0.0619867, "close": 0.0619867, "volume": 58599.0, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 0.0618541, "high": 0.0618541, "low": 0.0612608, "close": 0.0617304, "volume": 80321.0, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 0.0618143, "high": 0.0619041, "low": 0.0613825, "close": 0.0614347, "volume": 174190.0, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 0.06149, "high": 0.06149, "low": 0.0603033, "close": 0.0607021, "volume": 141115.0, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 0.0608598, "high": 0.0612587, "low": 0.0608598, "close": 0.0612167, "volume": 34749.0, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 0.0610596, "high": 0.0613605, "low": 0.0610465, "close": 0.0613599, "volume": 23297.0, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 0.0614059, "high": 0.0618042, "low": 0.0613963, "close": 0.0615594, "volume": 90787.0, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 0.0617151, "high": 0.0618234, "low": 0.0614753, "close": 0.0618234, "volume": 21935.0, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 0.0611272, "high": 0.0616758, "low": 0.0611272, "close": 0.0613218, "volume": 114211.0, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 0.0616703, "high": 0.0618843, "low": 0.0615274, "close": 0.0615274, "volume": 92089.0, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 0.0618425, "high": 0.0619815, "low": 0.0618425, "close": 0.0618502, "volume": 32634.0, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 0.0617618, "high": 0.0617618, "low": 0.0613579, "close": 0.0617505, "volume": 1302.0, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 0.0613084, "high": 0.0613084, "low": 0.0609504, "close": 0.0609504, "volume": 31479.0, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 0.0609085, "high": 0.0609085, "low": 0.06, "close": 0.0604742, "volume": 29219.0, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 0.0604742, "high": 0.0608674, "low": 0.0604742, "close": 0.0606456, "volume": 20275.0, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 0.0606338, "high": 0.0607578, "low": 0.0601584, "close": 0.0601584, "volume": 49494.0, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 0.0600501, "high": 0.0605626, "low": 0.06, "close": 0.0603522, "volume": 72318.0, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 0.0603682, "high": 0.0606459, "low": 0.0596843, "close": 0.0597772, "volume": 48092.0, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 0.0598719, "high": 0.0600828, "low": 0.0590803, "close": 0.059973, "volume": 48519.0, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 0.0599062, "high": 0.0602668, "low": 0.0598157, "close": 0.0600542, "volume": 151651.0, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 0.0600944, "high": 0.0605795, "low": 0.0600944, "close": 0.060548, "volume": 208097.0, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 0.0605409, "high": 0.0607531, "low": 0.0602656, "close": 0.0603458, "volume": 215993.0, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 0.0603653, "high": 0.0606906, "low": 0.060332, "close": 0.0604057, "volume": 58923.0, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 0.0603975, "high": 0.0610773, "low": 0.0603316, "close": 0.0607078, "volume": 49017.0, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 0.0606853, "high": 0.0608458, "low": 0.0605058, "close": 0.0608355, "volume": 158124.0, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 0.0609362, "high": 0.0615495, "low": 0.0607886, "close": 0.0614247, "volume": 37619.0, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 0.0614978, "high": 0.0616848, "low": 0.0612255, "close": 0.0615117, "volume": 70953.0, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 0.0615243, "high": 0.0617645, "low": 0.0614371, "close": 0.061465, "volume": 55575.0, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 0.0614525, "high": 0.0616092, "low": 0.0612827, "close": 0.0614174, "volume": 140586.0, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 0.0613914, "high": 0.0615747, "low": 0.0612408, "close": 0.0615747, "volume": 36534.0, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 0.0615716, "high": 0.0623166, "low": 0.0575382, "close": 0.0583574, "volume": 810835.0, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 0.0582024, "high": 0.0589501, "low": 0.0580335, "close": 0.0588062, "volume": 331741.0, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 0.0586323, "high": 0.0601447, "low": 0.0586323, "close": 0.0600907, "volume": 102388.0, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 0.0600063, "high": 0.0600316, "low": 0.0594258, "close": 0.0594869, "volume": 28761.0, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 0.0592267, "high": 0.059577, "low": 0.0591797, "close": 0.0595552, "volume": 41520.0, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 0.0599374, "high": 0.0606321, "low": 0.0599374, "close": 0.0604004, "volume": 85331.0, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 0.06012, "high": 0.0602286, "low": 0.0601199, "close": 0.0602175, "volume": 9771.0, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 0.0604158, "high": 0.0604158, "low": 0.0600117, "close": 0.0600654, "volume": 44995.0, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 0.0602358, "high": 0.0602358, "low": 0.0600932, "close": 0.0601794, "volume": 25603.0, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 0.0602584, "high": 0.0606053, "low": 0.0602584, "close": 0.0605524, "volume": 79545.0, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 0.0605583, "high": 0.0611361, "low": 0.0605456, "close": 0.0611361, "volume": 108382.0, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 0.0611111, "high": 0.0621091, "low": 0.0610769, "close": 0.0619797, "volume": 104958.0, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 0.0621185, "high": 0.0621185, "low": 0.0614908, "close": 0.0614908, "volume": 37237.0, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 0.0614547, "high": 0.0618963, "low": 0.0614289, "close": 0.0614692, "volume": 66393.0, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 0.0614821, "high": 0.0614821, "low": 0.0611711, "close": 0.0612104, "volume": 12616.0, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 0.0614789, "high": 0.0615984, "low": 0.0614639, "close": 0.0615606, "volume": 12593.0, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 0.0614796, "high": 0.0614796, "low": 0.0609502, "close": 0.0609502, "volume": 33406.0, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 0.0610065, "high": 0.0610434, "low": 0.0608068, "close": 0.0608068, "volume": 23955.0, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 0.060777, "high": 0.0608256, "low": 0.0603942, "close": 0.0608252, "volume": 50636.0, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 0.0606, "high": 0.0606, "low": 0.0603774, "close": 0.0603774, "volume": 8685.0, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 0.0606448, "high": 0.0606448, "low": 0.0599581, "close": 0.0599581, "volume": 72424.0, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 0.0600673, "high": 0.0600673, "low": 0.0600673, "close": 0.0600673, "volume": 1663.0, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 0.0601449, "high": 0.0603736, "low": 0.0600442, "close": 0.0600714, "volume": 75784.0, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 0.0600964, "high": 0.0601171, "low": 0.0595261, "close": 0.0595261, "volume": 75657.0, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 0.0597139, "high": 0.0602448, "low": 0.0596017, "close": 0.0602395, "volume": 121554.0, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 0.0602348, "high": 0.0602348, "low": 0.0596955, "close": 0.0602112, "volume": 15436.0, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 0.0601394, "high": 0.0605122, "low": 0.0599032, "close": 0.0605065, "volume": 9954.0, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 0.0605795, "high": 0.0613605, "low": 0.0605795, "close": 0.0613201, "volume": 26231.0, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 0.0612628, "high": 0.0612698, "low": 0.0608391, "close": 0.0608391, "volume": 149654.0, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 0.0613739, "high": 0.0624113, "low": 0.0613739, "close": 0.0624113, "volume": 7513.0, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 0.0624692, "high": 0.0627001, "low": 0.0621532, "close": 0.0623473, "volume": 96169.0, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 0.0623019, "high": 0.0627381, "low": 0.0620747, "close": 0.0621808, "volume": 32634.0, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 0.0617635, "high": 0.0622145, "low": 0.0617545, "close": 0.0620273, "volume": 68027.0, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 0.0620451, "high": 0.0620595, "low": 0.0617606, "close": 0.0617606, "volume": 162118.0, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 0.0617679, "high": 0.0619377, "low": 0.0617452, "close": 0.061846, "volume": 87876.0, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 0.0619825, "high": 0.0627726, "low": 0.0619825, "close": 0.0624136, "volume": 111557.0, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 0.0623512, "high": 0.0624024, "low": 0.0616374, "close": 0.0619966, "volume": 122805.0, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 0.0619554, "high": 0.0630929, "low": 0.0619492, "close": 0.0630929, "volume": 345763.0, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 0.0632595, "high": 0.0632595, "low": 0.0622537, "close": 0.0622537, "volume": 44529.0, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 0.0623387, "high": 0.062424, "low": 0.0621868, "close": 0.0621868, "volume": 54452.0, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 0.0625633, "high": 0.0626288, "low": 0.0620826, "close": 0.0620826, "volume": 208161.0, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 0.0622414, "high": 0.0624639, "low": 0.0621232, "close": 0.0623578, "volume": 143925.0, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 0.062601, "high": 0.062601, "low": 0.0622419, "close": 0.0622683, "volume": 55580.0, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 0.0622769, "high": 0.0634635, "low": 0.062198, "close": 0.063288, "volume": 120230.0, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 0.0632724, "high": 0.0639774, "low": 0.0630056, "close": 0.0639266, "volume": 391482.0, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 0.0635187, "high": 0.0642986, "low": 0.0635186, "close": 0.0637478, "volume": 103768.0, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 0.0636784, "high": 0.0636925, "low": 0.0633558, "close": 0.0635051, "volume": 52294.0, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 0.063446, "high": 0.0634618, "low": 0.0631483, "close": 0.0631483, "volume": 43370.0, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 0.063239, "high": 0.0638502, "low": 0.0630192, "close": 0.0638502, "volume": 41627.0, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 0.0634002, "high": 0.0634002, "low": 0.0629699, "close": 0.0630532, "volume": 9997.0, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 0.063323, "high": 0.0633574, "low": 0.0631639, "close": 0.0631639, "volume": 28813.0, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 0.0634221, "high": 0.0634619, "low": 0.0629824, "close": 0.0630448, "volume": 46948.0, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 0.0630448, "high": 0.0630448, "low": 0.0621921, "close": 0.0626441, "volume": 67681.0, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 0.0626302, "high": 0.0631503, "low": 0.062499, "close": 0.062499, "volume": 22569.0, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 0.0626, "high": 0.0634261, "low": 0.0625059, "close": 0.0634261, "volume": 31628.0, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 0.0636202, "high": 0.0638115, "low": 0.0631252, "close": 0.0638115, "volume": 89294.0, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 0.0637123, "high": 0.0640937, "low": 0.0630256, "close": 0.0633903, "volume": 78358.0, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 0.06323, "high": 0.0633848, "low": 0.0629699, "close": 0.06336, "volume": 220331.0, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 0.0635597, "high": 0.0636202, "low": 0.0633464, "close": 0.0636196, "volume": 124418.0, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 0.0632597, "high": 0.0632597, "low": 0.062687, "close": 0.062687, "volume": 64104.0, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 0.062875, "high": 0.0630463, "low": 0.0624176, "close": 0.0626827, "volume": 30112.0, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 0.0626827, "high": 0.0626827, "low": 0.0626827, "close": 0.0626827, "volume": 0.0, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 0.0624297, "high": 0.0624439, "low": 0.0622891, "close": 0.0624238, "volume": 18778.0, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 0.062459, "high": 0.0627084, "low": 0.062459, "close": 0.0626945, "volume": 44024.0, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 0.0624618, "high": 0.0624618, "low": 0.0623285, "close": 0.0624009, "volume": 42110.0, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 0.0624133, "high": 0.0624465, "low": 0.0620979, "close": 0.0620979, "volume": 53141.0, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 0.0621099, "high": 0.0621099, "low": 0.0617853, "close": 0.0618657, "volume": 23744.0, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 0.0618081, "high": 0.0618081, "low": 0.06175, "close": 0.06175, "volume": 8531.0, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 0.061986, "high": 0.0621274, "low": 0.061986, "close": 0.0621274, "volume": 14715.0, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 0.0621274, "high": 0.0621274, "low": 0.0621274, "close": 0.0621274, "volume": 0.0, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 0.0622207, "high": 0.0622207, "low": 0.0620538, "close": 0.0621033, "volume": 18924.0, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 0.0621987, "high": 0.0621987, "low": 0.0621041, "close": 0.0621041, "volume": 1825.0, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 0.0624518, "high": 0.0624518, "low": 0.0624518, "close": 0.0624518, "volume": 596.0, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 0.0626837, "high": 0.0627036, "low": 0.0626837, "close": 0.0627036, "volume": 41149.0, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 0.0626302, "high": 0.0627908, "low": 0.0626044, "close": 0.0626044, "volume": 29028.0, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 0.0629165, "high": 0.0632045, "low": 0.0628669, "close": 0.0631388, "volume": 22125.0, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 0.063283, "high": 0.0647281, "low": 0.063283, "close": 0.0645918, "volume": 657790.0, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 0.0646028, "high": 0.064742, "low": 0.0641135, "close": 0.0643973, "volume": 38127.0, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 0.0642099, "high": 0.0643874, "low": 0.0640851, "close": 0.0640905, "volume": 43729.0, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 0.0642821, "high": 0.0645707, "low": 0.0639032, "close": 0.0639032, "volume": 46668.0, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 0.0639607, "high": 0.0640069, "low": 0.0637305, "close": 0.0640038, "volume": 50452.0, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 0.0640038, "high": 0.064238, "low": 0.0638536, "close": 0.0638536, "volume": 583620.0, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 0.0640513, "high": 0.0643722, "low": 0.0639885, "close": 0.0643722, "volume": 63285.0, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 0.0643948, "high": 0.0644234, "low": 0.0642809, "close": 0.0642809, "volume": 33399.0, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 0.0645707, "high": 0.0648105, "low": 0.0642048, "close": 0.0642821, "volume": 124916.0, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 0.0642813, "high": 0.0642813, "low": 0.0637305, "close": 0.0638449, "volume": 60218.0, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 0.0637913, "high": 0.0641995, "low": 0.0637762, "close": 0.0641995, "volume": 75244.0, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 0.0641369, "high": 0.0645707, "low": 0.0641369, "close": 0.064392, "volume": 60337.0, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 0.064447, "high": 0.0646645, "low": 0.0641982, "close": 0.0641982, "volume": 44478.0, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 0.0642575, "high": 0.0645707, "low": 0.0642575, "close": 0.0645701, "volume": 9517.0, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 0.0647281, "high": 0.0654225, "low": 0.0647257, "close": 0.0653486, "volume": 154187.0, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 0.0651898, "high": 0.0653739, "low": 0.0646826, "close": 0.0646826, "volume": 20000.0, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 0.064665, "high": 0.064665, "low": 0.064417, "close": 0.0645989, "volume": 32370.0, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 0.0648105, "high": 0.0648105, "low": 0.0641586, "close": 0.0643228, "volume": 30147.0, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 0.0643228, "high": 0.0643228, "low": 0.0643228, "close": 0.0643228, "volume": 0.0, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 0.0642006, "high": 0.0642006, "low": 0.0642006, "close": 0.0642006, "volume": 1000.0, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 0.0639672, "high": 0.0639938, "low": 0.0639672, "close": 0.0639938, "volume": 6817.0, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 0.0638527, "high": 0.0638565, "low": 0.0632238, "close": 0.0634946, "volume": 35263.0, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 0.063608, "high": 0.0639694, "low": 0.06356, "close": 0.0639676, "volume": 36060.0, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 0.0638352, "high": 0.0639997, "low": 0.0634668, "close": 0.0634668, "volume": 53165.0, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 0.0638565, "high": 0.0640501, "low": 0.0634186, "close": 0.0636104, "volume": 178292.0, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 0.0638443, "high": 0.0648335, "low": 0.0637305, "close": 0.0637305, "volume": 97139.0, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 0.0634946, "high": 0.0639471, "low": 0.0634946, "close": 0.0639471, "volume": 4553.0, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 0.0639022, "high": 0.0640819, "low": 0.0638461, "close": 0.0638461, "volume": 52271.0, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 0.0637121, "high": 0.0637934, "low": 0.0637121, "close": 0.0637358, "volume": 4882.0, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 0.0638432, "high": 0.0642634, "low": 0.0638432, "close": 0.0642634, "volume": 206840.0, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 0.0643318, "high": 0.064402, "low": 0.064, "close": 0.0642389, "volume": 105112.0, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 0.0641822, "high": 0.0642333, "low": 0.0629699, "close": 0.0629699, "volume": 90573.0, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 0.0631026, "high": 0.0634251, "low": 0.0630427, "close": 0.0630427, "volume": 21758.0, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 0.0633848, "high": 0.0640108, "low": 0.0633848, "close": 0.0639378, "volume": 85870.0, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 0.0640937, "high": 0.0648713, "low": 0.0639701, "close": 0.0646318, "volume": 208752.0, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 0.0648292, "high": 0.0649678, "low": 0.0646654, "close": 0.0646654, "volume": 79599.0, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 0.0650512, "high": 0.0651989, "low": 0.0650336, "close": 0.0650336, "volume": 7924.0, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 0.0651152, "high": 0.0659358, "low": 0.0650042, "close": 0.0658985, "volume": 391999.0, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 0.0657713, "high": 0.0665298, "low": 0.0656618, "close": 0.0660604, "volume": 53737.0, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 0.0660311, "high": 0.0663655, "low": 0.0658851, "close": 0.0661024, "volume": 160073.0, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 0.0662359, "high": 0.0669448, "low": 0.065952, "close": 0.0661708, "volume": 138267.0, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 0.0663182, "high": 0.0666887, "low": 0.0662271, "close": 0.0666601, "volume": 270569.0, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 0.066685, "high": 0.0670298, "low": 0.0664194, "close": 0.0667477, "volume": 66144.0, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 0.0667522, "high": 0.0673601, "low": 0.0663797, "close": 0.0663797, "volume": 129645.0, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 0.0663071, "high": 0.0665144, "low": 0.0657309, "close": 0.0665144, "volume": 81350.0, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 0.0665, "high": 0.0677589, "low": 0.0664965, "close": 0.0675986, "volume": 112521.0, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 0.0678252, "high": 0.0685167, "low": 0.0673749, "close": 0.067404, "volume": 250433.0, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 0.0673825, "high": 0.0682631, "low": 0.0672992, "close": 0.0682631, "volume": 96682.0, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 0.0678767, "high": 0.0687768, "low": 0.0670531, "close": 0.0687476, "volume": 479629.0, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 0.0687288, "high": 0.0688958, "low": 0.0666887, "close": 0.0666887, "volume": 107178.0, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 0.0666298, "high": 0.06665, "low": 0.0659015, "close": 0.0659015, "volume": 48967.0, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 0.0658927, "high": 0.066015, "low": 0.0652, "close": 0.0656328, "volume": 100928.0, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 0.0657788, "high": 0.0661105, "low": 0.0657508, "close": 0.0659791, "volume": 58234.0, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 0.0657692, "high": 0.0661936, "low": 0.0656509, "close": 0.0657988, "volume": 257639.0, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 0.065948, "high": 0.0665555, "low": 0.0656913, "close": 0.0664802, "volume": 124394.0, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 0.0665846, "high": 0.0678252, "low": 0.0665846, "close": 0.0674191, "volume": 65194.0, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 0.0673872, "high": 0.0687486, "low": 0.0666559, "close": 0.0669448, "volume": 282800.0, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 0.0671789, "high": 0.0673606, "low": 0.0664819, "close": 0.0664819, "volume": 120515.0, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 0.0664617, "high": 0.0667614, "low": 0.0661647, "close": 0.0663831, "volume": 62557.0, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 0.0664377, "high": 0.0672163, "low": 0.06607, "close": 0.06607, "volume": 365267.0, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 0.0659044, "high": 0.0663133, "low": 0.0654307, "close": 0.0663133, "volume": 120091.0, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 0.066355, "high": 0.0667614, "low": 0.0661971, "close": 0.0664687, "volume": 47194.0, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 0.0666209, "high": 0.0668428, "low": 0.065539, "close": 0.06571, "volume": 194248.0, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 0.066015, "high": 0.0662682, "low": 0.0657084, "close": 0.0657084, "volume": 5137.0, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 0.0659047, "high": 0.0665144, "low": 0.0658921, "close": 0.0665144, "volume": 38931.0, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 0.0666129, "high": 0.0666129, "low": 0.0662545, "close": 0.0664148, "volume": 16018.0, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 0.0662932, "high": 0.0667614, "low": 0.0662674, "close": 0.0666874, "volume": 46643.0, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 0.0666483, "high": 0.0672582, "low": 0.0666483, "close": 0.066708, "volume": 99250.0, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 0.0672163, "high": 0.0683215, "low": 0.0672163, "close": 0.0683051, "volume": 132294.0, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 0.0683788, "high": 0.0685167, "low": 0.0670452, "close": 0.0678252, "volume": 311702.0, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 0.0678217, "high": 0.0688293, "low": 0.0673427, "close": 0.0687702, "volume": 88020.0, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 0.0688488, "high": 0.0688488, "low": 0.0671789, "close": 0.0683115, "volume": 202354.0, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 0.0681464, "high": 0.0695507, "low": 0.0681464, "close": 0.0688245, "volume": 396690.0, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 0.0689238, "high": 0.0693715, "low": 0.0684268, "close": 0.0693339, "volume": 99166.0, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 0.0690206, "high": 0.0692831, "low": 0.0688903, "close": 0.0690829, "volume": 175080.0, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 0.068999, "high": 0.0701718, "low": 0.068985, "close": 0.0690857, "volume": 242759.0, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 0.069068, "high": 0.0695911, "low": 0.0688873, "close": 0.0691036, "volume": 446651.0, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 0.0692828, "high": 0.07, "low": 0.0692828, "close": 0.0697837, "volume": 129327.0, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 0.0695479, "high": 0.0695479, "low": 0.0688903, "close": 0.0692403, "volume": 192054.0, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 0.0692829, "high": 0.0696465, "low": 0.0681843, "close": 0.0689777, "volume": 208819.0, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 0.0690065, "high": 0.0690065, "low": 0.0675107, "close": 0.0679169, "volume": 284746.0, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 0.0680798, "high": 0.0688607, "low": 0.0680104, "close": 0.0687352, "volume": 89775.0, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 0.0688778, "high": 0.0692829, "low": 0.0688778, "close": 0.068996, "volume": 82225.0, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 0.0692701, "high": 0.0700081, "low": 0.0690254, "close": 0.0697177, "volume": 354394.0, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 0.0697412, "high": 0.0714602, "low": 0.0697412, "close": 0.071176, "volume": 715735.0, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 0.0712524, "high": 0.0715902, "low": 0.0707015, "close": 0.0715456, "volume": 404922.0, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 0.0715353, "high": 0.0719995, "low": 0.071211, "close": 0.0718553, "volume": 291537.0, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 0.072, "high": 0.0764917, "low": 0.072, "close": 0.075377, "volume": 3129959.0, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 0.0755318, "high": 0.0769179, "low": 0.0732205, "close": 0.0733404, "volume": 1069916.0, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 0.0734139, "high": 0.0747381, "low": 0.0730036, "close": 0.0747381, "volume": 164126.0, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 0.074497, "high": 0.0754671, "low": 0.073879, "close": 0.0740607, "volume": 147316.0, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 0.0740574, "high": 0.074113, "low": 0.0727339, "close": 0.0732449, "volume": 328721.0, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 0.0734888, "high": 0.0735169, "low": 0.0724765, "close": 0.073, "volume": 152357.0, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 0.073219, "high": 0.0745192, "low": 0.0731887, "close": 0.0731887, "volume": 294723.0, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 0.0734151, "high": 0.0745644, "low": 0.0727004, "close": 0.0745644, "volume": 262235.0, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 0.0745055, "high": 0.0745055, "low": 0.0736387, "close": 0.0739853, "volume": 120851.0, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 0.0736037, "high": 0.0736037, "low": 0.0708649, "close": 0.0715758, "volume": 247370.0, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 0.0712858, "high": 0.071525, "low": 0.0701198, "close": 0.0701198, "volume": 249073.0, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 0.0701466, "high": 0.0711967, "low": 0.0701466, "close": 0.0708321, "volume": 108040.0, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 0.0711942, "high": 0.0716335, "low": 0.0709413, "close": 0.0713685, "volume": 87474.0, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 0.0713685, "high": 0.0713685, "low": 0.0677574, "close": 0.0687118, "volume": 600798.0, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 0.0687018, "high": 0.0737901, "low": 0.0685098, "close": 0.0715944, "volume": 1474640.0, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 0.0714208, "high": 0.0715147, "low": 0.0699195, "close": 0.070024, "volume": 558622.0, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 0.0701946, "high": 0.0708413, "low": 0.0694941, "close": 0.0701792, "volume": 116545.0, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 0.0702175, "high": 0.0708572, "low": 0.0691345, "close": 0.069438, "volume": 91672.0, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 0.0696428, "high": 0.0702042, "low": 0.0689235, "close": 0.0692522, "volume": 78322.0, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 0.0692624, "high": 0.069685, "low": 0.0669897, "close": 0.0669897, "volume": 311331.0, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 0.0672807, "high": 0.0684395, "low": 0.0672807, "close": 0.0683273, "volume": 140950.0, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 0.068161, "high": 0.0685892, "low": 0.0676251, "close": 0.0684449, "volume": 103066.0, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 0.0684206, "high": 0.0686899, "low": 0.0683841, "close": 0.068537, "volume": 35399.0, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 0.0686514, "high": 0.0688119, "low": 0.0683027, "close": 0.0683823, "volume": 59765.0, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 0.0683815, "high": 0.0691347, "low": 0.0683702, "close": 0.0688137, "volume": 74601.0, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 0.0686354, "high": 0.0687487, "low": 0.0683048, "close": 0.0686238, "volume": 4651.0, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 0.0686272, "high": 0.0690594, "low": 0.0686272, "close": 0.0689228, "volume": 16217.0, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 0.0692225, "high": 0.0692829, "low": 0.0686135, "close": 0.0686135, "volume": 5604.0, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 0.0684268, "high": 0.0685281, "low": 0.0678226, "close": 0.0684099, "volume": 61742.0, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 0.068511, "high": 0.0693132, "low": 0.068511, "close": 0.0688903, "volume": 68941.0, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 0.0687609, "high": 0.0690594, "low": 0.0683814, "close": 0.0685521, "volume": 66268.0, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 0.0687504, "high": 0.0688342, "low": 0.0671513, "close": 0.067824, "volume": 153036.0, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 0.0680105, "high": 0.0684395, "low": 0.0680105, "close": 0.0682509, "volume": 33013.0, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 0.0685167, "high": 0.0697985, "low": 0.0685167, "close": 0.0696141, "volume": 166050.0, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 0.069685, "high": 0.0697985, "low": 0.0687606, "close": 0.068903, "volume": 122425.0, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 0.0690636, "high": 0.0694367, "low": 0.0689494, "close": 0.0692364, "volume": 51766.0, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 0.0692517, "high": 0.0697985, "low": 0.0691802, "close": 0.0697985, "volume": 76657.0, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 0.069889, "high": 0.0701373, "low": 0.069548, "close": 0.0697619, "volume": 133335.0, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 0.0699794, "high": 0.0702172, "low": 0.0698145, "close": 0.0700171, "volume": 24375.0, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 0.069937, "high": 0.0700089, "low": 0.0692097, "close": 0.0692476, "volume": 100647.0, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 0.0693923, "high": 0.0700578, "low": 0.0693923, "close": 0.0698072, "volume": 21787.0, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 0.0696608, "high": 0.0709639, "low": 0.0695479, "close": 0.0706407, "volume": 653443.0, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 0.070512, "high": 0.0705792, "low": 0.0697774, "close": 0.0697774, "volume": 77125.0, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 0.0697509, "high": 0.0700541, "low": 0.0694523, "close": 0.0697521, "volume": 43525.0, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 0.0698455, "high": 0.0699093, "low": 0.069235, "close": 0.0694432, "volume": 36691.0, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 0.0694374, "high": 0.0694674, "low": 0.0690857, "close": 0.0693809, "volume": 25786.0, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 0.0693587, "high": 0.0700578, "low": 0.0693587, "close": 0.0700578, "volume": 64870.0, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 0.0700716, "high": 0.0701986, "low": 0.0700716, "close": 0.0701986, "volume": 15733.0, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 0.0701204, "high": 0.0704527, "low": 0.0697807, "close": 0.0700348, "volume": 74698.0, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 0.0699394, "high": 0.0705892, "low": 0.0699394, "close": 0.0705847, "volume": 90926.0, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 0.0705417, "high": 0.0712942, "low": 0.0705072, "close": 0.0709347, "volume": 129474.0, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 0.0709969, "high": 0.0713685, "low": 0.0707469, "close": 0.0707469, "volume": 29599.0, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 0.0707015, "high": 0.0711392, "low": 0.0706548, "close": 0.0710129, "volume": 50503.0, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 0.0711513, "high": 0.0712655, "low": 0.0704847, "close": 0.070714, "volume": 203980.0, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 0.070714, "high": 0.070714, "low": 0.0696578, "close": 0.0697835, "volume": 95950.0, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 0.0696578, "high": 0.0700578, "low": 0.0692194, "close": 0.0700578, "volume": 114072.0, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 0.0701803, "high": 0.0701889, "low": 0.0683048, "close": 0.0685407, "volume": 112186.0, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 0.0686775, "high": 0.0687231, "low": 0.0681972, "close": 0.0686444, "volume": 39672.0, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 0.0687487, "high": 0.0687711, "low": 0.0678763, "close": 0.0679108, "volume": 27784.0, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 0.0680156, "high": 0.0686558, "low": 0.0679997, "close": 0.0686558, "volume": 64039.0, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 0.0685753, "high": 0.0687711, "low": 0.0667823, "close": 0.0670196, "volume": 163962.0, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 0.0670018, "high": 0.0673889, "low": 0.0668356, "close": 0.0673889, "volume": 27826.0, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 0.067303, "high": 0.067654, "low": 0.067303, "close": 0.0675653, "volume": 56916.0, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 0.0676402, "high": 0.0678252, "low": 0.0673466, "close": 0.0678252, "volume": 46155.0, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 0.0677846, "high": 0.0677937, "low": 0.06723, "close": 0.0672748, "volume": 67626.0, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 0.0673528, "high": 0.067869, "low": 0.0670841, "close": 0.067577, "volume": 11031.0, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 0.0680105, "high": 0.0682951, "low": 0.0679208, "close": 0.0682824, "volume": 14640.0, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 0.0684395, "high": 0.0685892, "low": 0.0684081, "close": 0.0684081, "volume": 30297.0, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 0.0681508, "high": 0.0683137, "low": 0.0681284, "close": 0.0681387, "volume": 9853.0, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 0.0682601, "high": 0.0690594, "low": 0.0682601, "close": 0.0690244, "volume": 51665.0, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 0.0691191, "high": 0.0692225, "low": 0.0690956, "close": 0.0690956, "volume": 52271.0, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 0.069007, "high": 0.069418, "low": 0.069007, "close": 0.069287, "volume": 34625.0, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 0.0692368, "high": 0.0692368, "low": 0.0686107, "close": 0.0688252, "volume": 39725.0, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 0.0690266, "high": 0.0691124, "low": 0.0680956, "close": 0.0680956, "volume": 18723.0, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 0.0682456, "high": 0.0685167, "low": 0.0679976, "close": 0.0685167, "volume": 52692.0, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 0.0684421, "high": 0.0684421, "low": 0.0675091, "close": 0.0675091, "volume": 8277.0, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 0.0674473, "high": 0.0674473, "low": 0.0663224, "close": 0.0663224, "volume": 29288.0, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 0.0662566, "high": 0.0670951, "low": 0.0662545, "close": 0.0670788, "volume": 27144.0, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 0.0672163, "high": 0.0674473, "low": 0.0671094, "close": 0.0674141, "volume": 16643.0, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 0.0675081, "high": 0.0675081, "low": 0.0666297, "close": 0.0667075, "volume": 228211.0, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 0.0668336, "high": 0.0675201, "low": 0.0668336, "close": 0.0675201, "volume": 22111.0, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 0.0673884, "high": 0.0676132, "low": 0.0670841, "close": 0.0670841, "volume": 20185.0, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 0.066894, "high": 0.066894, "low": 0.0663831, "close": 0.0663831, "volume": 3199.0, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 0.0663421, "high": 0.0666168, "low": 0.066041, "close": 0.0661828, "volume": 33735.0, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 0.066223, "high": 0.066914, "low": 0.0660494, "close": 0.066914, "volume": 35563.0, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 0.0667931, "high": 0.0673173, "low": 0.0667931, "close": 0.0673173, "volume": 16560.0, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 0.067439, "high": 0.0675201, "low": 0.0671445, "close": 0.0671445, "volume": 24285.0, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 0.0673218, "high": 0.0681326, "low": 0.0673218, "close": 0.068108, "volume": 38298.0, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 0.0681134, "high": 0.0681747, "low": 0.0679957, "close": 0.0681377, "volume": 27603.0, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 0.0681145, "high": 0.0684514, "low": 0.0679055, "close": 0.0679055, "volume": 13840.0, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 0.0680831, "high": 0.0684492, "low": 0.0678104, "close": 0.0678104, "volume": 23358.0, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 0.0681348, "high": 0.0685167, "low": 0.0679458, "close": 0.0681896, "volume": 102190.0, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 0.0681578, "high": 0.0681578, "low": 0.0676251, "close": 0.0676251, "volume": 20378.0, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 0.0676251, "high": 0.0681316, "low": 0.0676251, "close": 0.0681316, "volume": 1520.0, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 0.0682631, "high": 0.0688559, "low": 0.0682631, "close": 0.0686868, "volume": 22274.0, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 0.0685421, "high": 0.0688892, "low": 0.0685239, "close": 0.0686671, "volume": 19839.0, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 0.0686544, "high": 0.068793, "low": 0.0686544, "close": 0.0687568, "volume": 438.0, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 0.0683814, "high": 0.0685319, "low": 0.0682008, "close": 0.0684602, "volume": 35806.0, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 0.0686173, "high": 0.0686173, "low": 0.06828, "close": 0.068334, "volume": 4556.0, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 0.0681284, "high": 0.0681284, "low": 0.0678659, "close": 0.0678659, "volume": 2943.0, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 0.067909, "high": 0.0687711, "low": 0.067909, "close": 0.068599, "volume": 12692.0, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 0.0683048, "high": 0.0686298, "low": 0.0677399, "close": 0.0679167, "volume": 22805.0, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 0.0676917, "high": 0.0680782, "low": 0.0676917, "close": 0.06803, "volume": 8789.0, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 0.0681203, "high": 0.0685167, "low": 0.0681203, "close": 0.068347, "volume": 591432.0, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 0.0683786, "high": 0.0686172, "low": 0.0683786, "close": 0.0685412, "volume": 5980.0, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 0.068224, "high": 0.068224, "low": 0.0679976, "close": 0.0681999, "volume": 16317.0, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 0.06828, "high": 0.0685167, "low": 0.0680771, "close": 0.0682512, "volume": 123084.0, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 0.0682805, "high": 0.0682805, "low": 0.0678763, "close": 0.0679357, "volume": 28986.0, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 0.0679357, "high": 0.068127, "low": 0.0679357, "close": 0.0680502, "volume": 45658.0, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 0.0678877, "high": 0.0684395, "low": 0.0678877, "close": 0.0683801, "volume": 18264.0, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 0.0682933, "high": 0.0685575, "low": 0.0682822, "close": 0.0685575, "volume": 70687.0, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 0.0684986, "high": 0.0688252, "low": 0.0674439, "close": 0.0678009, "volume": 73060.0, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 0.0677695, "high": 0.0681547, "low": 0.0672749, "close": 0.0676137, "volume": 123099.0, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 0.0673872, "high": 0.0679847, "low": 0.0657147, "close": 0.066, "volume": 155641.0, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 0.0658782, "high": 0.0660457, "low": 0.065065, "close": 0.0654119, "volume": 112536.0, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 0.0653815, "high": 0.0654802, "low": 0.0641726, "close": 0.064649, "volume": 184121.0, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 0.0645558, "high": 0.0648329, "low": 0.0642812, "close": 0.0644484, "volume": 1046509.0, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 0.0644779, "high": 0.0649146, "low": 0.0641422, "close": 0.0649146, "volume": 193601.0, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 0.0649352, "high": 0.0650512, "low": 0.0649145, "close": 0.0649394, "volume": 25898.0, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 0.0652594, "high": 0.0652603, "low": 0.0647985, "close": 0.0649015, "volume": 37233.0, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 0.0650782, "high": 0.0652635, "low": 0.0649432, "close": 0.0652635, "volume": 32325.0, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 0.0650332, "high": 0.0656092, "low": 0.0650332, "close": 0.0656092, "volume": 26679.0, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 0.0652891, "high": 0.0653088, "low": 0.0651139, "close": 0.0651139, "volume": 23916.0, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 0.0651878, "high": 0.0654316, "low": 0.0651878, "close": 0.0654316, "volume": 40685.0, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 0.0655354, "high": 0.0655354, "low": 0.0652464, "close": 0.0652464, "volume": 6238.0, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 0.065164, "high": 0.0652783, "low": 0.0649228, "close": 0.0652783, "volume": 26836.0, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 0.0648732, "high": 0.0652884, "low": 0.0646293, "close": 0.0650485, "volume": 52694.0, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 0.0646826, "high": 0.0648889, "low": 0.06401, "close": 0.0648889, "volume": 152078.0, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 0.0648739, "high": 0.0648739, "low": 0.0646567, "close": 0.0647801, "volume": 5912.0, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 0.0649211, "high": 0.0650512, "low": 0.0647898, "close": 0.0650498, "volume": 41661.0, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 0.0651569, "high": 0.065213, "low": 0.0647736, "close": 0.0648456, "volume": 43542.0, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 0.0647161, "high": 0.065, "low": 0.0646771, "close": 0.06476, "volume": 6365.0, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 0.0646771, "high": 0.0646771, "low": 0.063379, "close": 0.0638605, "volume": 165353.0, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 0.0640937, "high": 0.0648105, "low": 0.0640937, "close": 0.0645792, "volume": 171443.0, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 0.0645047, "high": 0.0645801, "low": 0.0643356, "close": 0.0645801, "volume": 333809.0, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 0.0644885, "high": 0.0644885, "low": 0.063643, "close": 0.0641099, "volume": 86929.0, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 0.0637305, "high": 0.0638162, "low": 0.0617847, "close": 0.0619442, "volume": 92424.0, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 0.061927, "high": 0.0622634, "low": 0.0613681, "close": 0.0614061, "volume": 168678.0, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 0.0616817, "high": 0.0618501, "low": 0.0614111, "close": 0.0617148, "volume": 44017.0, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 0.0617762, "high": 0.0620905, "low": 0.0616862, "close": 0.0618765, "volume": 83433.0, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 0.0617784, "high": 0.0618162, "low": 0.0612409, "close": 0.0615564, "volume": 131660.0, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 0.0617791, "high": 0.0620482, "low": 0.0617791, "close": 0.0618539, "volume": 50249.0, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 0.0618279, "high": 0.0618989, "low": 0.0618279, "close": 0.0618803, "volume": 49770.0, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 0.0617739, "high": 0.0617967, "low": 0.0613613, "close": 0.0614818, "volume": 42020.0, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 0.061514, "high": 0.061514, "low": 0.0612598, "close": 0.0613719, "volume": 20274.0, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 0.061377, "high": 0.0615064, "low": 0.0613405, "close": 0.0614254, "volume": 29716.0, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 0.0613427, "high": 0.0617611, "low": 0.0613427, "close": 0.0617611, "volume": 16473.0, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 0.0615876, "high": 0.0615876, "low": 0.061513, "close": 0.061513, "volume": 1317.0, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 0.0616765, "high": 0.0618252, "low": 0.0612, "close": 0.0617595, "volume": 72831.0, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 0.0614112, "high": 0.0619905, "low": 0.0613883, "close": 0.0613883, "volume": 57552.0, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 0.0615132, "high": 0.0615138, "low": 0.0607206, "close": 0.0607807, "volume": 114205.0, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 0.0609523, "high": 0.0611336, "low": 0.0604342, "close": 0.0609336, "volume": 248061.0, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 0.0609861, "high": 0.0609994, "low": 0.0601659, "close": 0.0602296, "volume": 36903.0, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 0.0602228, "high": 0.0608158, "low": 0.0602176, "close": 0.0607275, "volume": 30863.0, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 0.0608519, "high": 0.0611418, "low": 0.060746, "close": 0.0608012, "volume": 35422.0, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 0.0607711, "high": 0.0607711, "low": 0.0604919, "close": 0.0605866, "volume": 23807.0, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 0.0606214, "high": 0.0608872, "low": 0.0602832, "close": 0.0608864, "volume": 62013.0, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 0.0610779, "high": 0.0613605, "low": 0.0607318, "close": 0.0613048, "volume": 64680.0, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 0.0613939, "high": 0.0616122, "low": 0.0611838, "close": 0.0612608, "volume": 70778.0, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 0.0615325, "high": 0.0622207, "low": 0.0615325, "close": 0.0622207, "volume": 13116.0, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 0.0623821, "high": 0.0626228, "low": 0.0618906, "close": 0.0626228, "volume": 53363.0, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 0.0625955, "high": 0.0626837, "low": 0.0622437, "close": 0.0623784, "volume": 15962.0, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 0.0625194, "high": 0.0626837, "low": 0.0622494, "close": 0.0622494, "volume": 50132.0, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 0.0621567, "high": 0.0622138, "low": 0.0620624, "close": 0.0621934, "volume": 42147.0, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 0.0622209, "high": 0.0622209, "low": 0.0617884, "close": 0.0617884, "volume": 59189.0, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 0.0617903, "high": 0.0622741, "low": 0.0617299, "close": 0.0622649, "volume": 78519.0, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 0.0624518, "high": 0.062899, "low": 0.0623868, "close": 0.062898, "volume": 146613.0, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 0.0629165, "high": 0.0629165, "low": 0.0624822, "close": 0.0627104, "volume": 32320.0, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 0.0628276, "high": 0.0631503, "low": 0.0626495, "close": 0.0626571, "volume": 38325.0, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 0.0629564, "high": 0.0631333, "low": 0.06256, "close": 0.0626181, "volume": 33152.0, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 0.0626294, "high": 0.0626294, "low": 0.0623285, "close": 0.0623285, "volume": 14049.0, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 0.0622968, "high": 0.0625665, "low": 0.0622235, "close": 0.0624155, "volume": 35773.0, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 0.0624003, "high": 0.0624567, "low": 0.0620979, "close": 0.0620979, "volume": 254978.0, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 0.0622188, "high": 0.0629764, "low": 0.0622188, "close": 0.0628239, "volume": 8779.0, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 0.0629527, "high": 0.0631503, "low": 0.06256, "close": 0.0631465, "volume": 18521.0, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 0.0631024, "high": 0.0631568, "low": 0.0629698, "close": 0.0630118, "volume": 30991.0, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 0.0629474, "high": 0.0629474, "low": 0.0627635, "close": 0.0627781, "volume": 24016.0, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 0.0631503, "high": 0.0637047, "low": 0.0624736, "close": 0.0624736, "volume": 67810.0, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 0.0629165, "high": 0.0631461, "low": 0.0628591, "close": 0.0631461, "volume": 7530.0, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 0.0630857, "high": 0.0657181, "low": 0.0630857, "close": 0.0653663, "volume": 616417.0, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 0.0652912, "high": 0.0658238, "low": 0.0652912, "close": 0.0655403, "volume": 205389.0, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 0.0654311, "high": 0.0658624, "low": 0.0653276, "close": 0.0655565, "volume": 273226.0, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 0.0653966, "high": 0.0655023, "low": 0.0652313, "close": 0.0653614, "volume": 61567.0, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 0.0653506, "high": 0.0665198, "low": 0.0653366, "close": 0.0664496, "volume": 287135.0, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 0.0664365, "high": 0.0671712, "low": 0.0664098, "close": 0.0671712, "volume": 68928.0, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 0.0672163, "high": 0.0672371, "low": 0.0661375, "close": 0.0663669, "volume": 228190.0, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 0.0661375, "high": 0.0661375, "low": 0.0658851, "close": 0.0660942, "volume": 107518.0, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 0.0660918, "high": 0.0673502, "low": 0.0658851, "close": 0.0668771, "volume": 82739.0, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 0.0671922, "high": 0.0672582, "low": 0.0666297, "close": 0.0666297, "volume": 109759.0, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 0.0666616, "high": 0.0667652, "low": 0.0664031, "close": 0.0665698, "volume": 100036.0, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 0.0663864, "high": 0.0667614, "low": 0.0662865, "close": 0.0667614, "volume": 47404.0, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 0.0666803, "high": 0.0672582, "low": 0.0666803, "close": 0.0667823, "volume": 18879.0, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 0.0666297, "high": 0.0667356, "low": 0.0663831, "close": 0.0664348, "volume": 19697.0, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 0.0665221, "high": 0.0667099, "low": 0.066522, "close": 0.0666571, "volume": 30341.0, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 0.0667581, "high": 0.0668409, "low": 0.0655952, "close": 0.0664108, "volume": 102354.0, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 0.0665144, "high": 0.0667059, "low": 0.0664707, "close": 0.0667059, "volume": 29724.0, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 0.0666324, "high": 0.066914, "low": 0.0666265, "close": 0.066914, "volume": 32139.0, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 0.0664819, "high": 0.0666129, "low": 0.0652131, "close": 0.0661404, "volume": 405900.0, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 0.0660669, "high": 0.0668902, "low": 0.065406, "close": 0.0655609, "volume": 313774.0, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 0.0657331, "high": 0.0664102, "low": 0.065471, "close": 0.0664102, "volume": 173158.0, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 0.0664785, "high": 0.068442, "low": 0.0663902, "close": 0.068183, "volume": 316809.0, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 0.068183, "high": 0.0693715, "low": 0.0680719, "close": 0.0683556, "volume": 702697.0, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 0.0683075, "high": 0.0697985, "low": 0.0683075, "close": 0.0697985, "volume": 207031.0, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 0.0696675, "high": 0.0697227, "low": 0.0666096, "close": 0.0689696, "volume": 2167230.0, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 0.0690021, "high": 0.0699512, "low": 0.068958, "close": 0.0698878, "volume": 387646.0, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 0.0699802, "high": 0.0708413, "low": 0.0693119, "close": 0.0700574, "volume": 205547.0, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 0.0699217, "high": 0.0702841, "low": 0.0695417, "close": 0.0697557, "volume": 68159.0, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 0.0695465, "high": 0.0698, "low": 0.0693475, "close": 0.0694845, "volume": 115093.0, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 0.0694016, "high": 0.0694016, "low": 0.0687244, "close": 0.0690321, "volume": 75552.0, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 0.0692829, "high": 0.0699, "low": 0.0683684, "close": 0.0696877, "volume": 215414.0, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 0.0697, "high": 0.0697345, "low": 0.0688903, "close": 0.0693715, "volume": 111611.0, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 0.0693425, "high": 0.069685, "low": 0.0691462, "close": 0.0694725, "volume": 133585.0, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 0.069685, "high": 0.0719275, "low": 0.0696706, "close": 0.0718242, "volume": 654224.0, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 0.0713057, "high": 0.0718997, "low": 0.071252, "close": 0.071476, "volume": 222805.0, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 0.071544, "high": 0.0716404, "low": 0.0707926, "close": 0.0715171, "volume": 119908.0, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 0.0713369, "high": 0.0724178, "low": 0.0704225, "close": 0.07055, "volume": 338722.0, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 0.0704095, "high": 0.0705117, "low": 0.0696608, "close": 0.0699916, "volume": 242107.0, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 0.0699662, "high": 0.0702178, "low": 0.0692869, "close": 0.0702178, "volume": 110969.0, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 0.070318, "high": 0.0705792, "low": 0.070318, "close": 0.0705387, "volume": 19118.0, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 0.0708413, "high": 0.0711654, "low": 0.0704398, "close": 0.0711654, "volume": 113135.0, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 0.0707015, "high": 0.0714473, "low": 0.0684764, "close": 0.0689734, "volume": 114964.0, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 0.0687398, "high": 0.068906, "low": 0.0672579, "close": 0.0675506, "volume": 216048.0, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 0.0676083, "high": 0.0688483, "low": 0.0673749, "close": 0.0684778, "volume": 94424.0, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 0.0690266, "high": 0.0699999, "low": 0.0690266, "close": 0.0690857, "volume": 110799.0, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 0.0689909, "high": 0.0693715, "low": 0.0688899, "close": 0.0691039, "volume": 24339.0, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 0.0689715, "high": 0.0689715, "low": 0.0675091, "close": 0.0682565, "volume": 293377.0, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 0.0679362, "high": 0.0682631, "low": 0.0673749, "close": 0.0682363, "volume": 41242.0, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 0.0684395, "high": 0.0689275, "low": 0.0684395, "close": 0.0687721, "volume": 61771.0, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 0.0686552, "high": 0.0693362, "low": 0.0684968, "close": 0.0689076, "volume": 152097.0, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 0.0692829, "high": 0.069685, "low": 0.0689579, "close": 0.069685, "volume": 61421.0, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 0.0697729, "high": 0.069889, "low": 0.0686135, "close": 0.0691481, "volume": 36834.0, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 0.0691481, "high": 0.070318, "low": 0.0691481, "close": 0.0699417, "volume": 128944.0, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 0.0700888, "high": 0.0703415, "low": 0.0686135, "close": 0.0686342, "volume": 120741.0, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 0.0688272, "high": 0.0696148, "low": 0.0686135, "close": 0.0696148, "volume": 94593.0, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 0.0696451, "high": 0.0700651, "low": 0.0682728, "close": 0.0693223, "volume": 214886.0, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 0.0691462, "high": 0.0691901, "low": 0.0686135, "close": 0.0690266, "volume": 85307.0, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 0.0687302, "high": 0.0690266, "low": 0.0684268, "close": 0.0687527, "volume": 179591.0, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 0.0684139, "high": 0.0685763, "low": 0.067985, "close": 0.0683193, "volume": 97942.0, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 0.0683367, "high": 0.0688006, "low": 0.0683367, "close": 0.0687916, "volume": 14830.0, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 0.0688919, "high": 0.0694254, "low": 0.0688434, "close": 0.0694254, "volume": 78843.0, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 0.0694425, "high": 0.0697985, "low": 0.0694425, "close": 0.0697985, "volume": 3717.0, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 0.0698421, "high": 0.0745644, "low": 0.0698421, "close": 0.0737944, "volume": 1838581.0, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 0.0737937, "high": 0.0744246, "low": 0.0717853, "close": 0.0723541, "volume": 1296079.0, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 0.0720242, "high": 0.0720242, "low": 0.0707015, "close": 0.0717541, "volume": 144038.0, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 0.0715976, "high": 0.0723668, "low": 0.0715976, "close": 0.0717577, "volume": 78903.0, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 0.0718019, "high": 0.0721667, "low": 0.0713157, "close": 0.0721667, "volume": 66464.0, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 0.0722565, "high": 0.0724359, "low": 0.0716033, "close": 0.0720242, "volume": 71865.0, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 0.0722348, "high": 0.0729538, "low": 0.0707274, "close": 0.0707274, "volume": 146007.0, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 0.0713685, "high": 0.0724359, "low": 0.0713685, "close": 0.07219, "volume": 42713.0, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 0.0720242, "high": 0.073029, "low": 0.0720242, "close": 0.0729738, "volume": 401710.0, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 0.0725603, "high": 0.0726349, "low": 0.0718944, "close": 0.0726349, "volume": 119216.0, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 0.0724742, "high": 0.0725878, "low": 0.0722022, "close": 0.0722442, "volume": 373520.0, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 0.0721613, "high": 0.0721613, "low": 0.0703666, "close": 0.0703666, "volume": 329972.0, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 0.0704214, "high": 0.0708086, "low": 0.0700106, "close": 0.0705816, "volume": 178365.0, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 0.0705378, "high": 0.0706221, "low": 0.0697332, "close": 0.0697332, "volume": 76383.0, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 0.0696608, "high": 0.0697556, "low": 0.0685555, "close": 0.0697556, "volume": 81249.0, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 0.069504, "high": 0.0698421, "low": 0.0688472, "close": 0.069685, "volume": 78085.0, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 0.069235, "high": 0.0701076, "low": 0.0690462, "close": 0.069751, "volume": 211069.0, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 0.0698049, "high": 0.0701316, "low": 0.06977, "close": 0.0701066, "volume": 69104.0, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 0.0703097, "high": 0.0704033, "low": 0.069753, "close": 0.0704033, "volume": 24992.0, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 0.0705258, "high": 0.0705792, "low": 0.0699195, "close": 0.0702015, "volume": 66078.0, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 0.0704984, "high": 0.0715707, "low": 0.0704984, "close": 0.0712432, "volume": 183958.0, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 0.0710465, "high": 0.0710465, "low": 0.0703883, "close": 0.0703883, "volume": 17540.0, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 0.0704538, "high": 0.0708413, "low": 0.0703563, "close": 0.0708413, "volume": 63842.0, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 0.0711044, "high": 0.0712414, "low": 0.0703366, "close": 0.0705267, "volume": 98650.0, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 0.0703967, "high": 0.0703967, "low": 0.069403, "close": 0.069506, "volume": 32402.0, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 0.0692905, "high": 0.0700578, "low": 0.0691345, "close": 0.0700578, "volume": 39326.0, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 0.0703097, "high": 0.0708413, "low": 0.0703097, "close": 0.0708413, "volume": 16532.0, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 0.0706754, "high": 0.0708465, "low": 0.0703317, "close": 0.0705374, "volume": 79736.0, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 0.0702723, "high": 0.0711044, "low": 0.0702723, "close": 0.0710342, "volume": 2778.0, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 0.0707832, "high": 0.0707832, "low": 0.0699195, "close": 0.070359, "volume": 51463.0, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 0.0703119, "high": 0.0706305, "low": 0.0697509, "close": 0.0701468, "volume": 46143.0, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 0.0701368, "high": 0.0705792, "low": 0.069972, "close": 0.0705792, "volume": 9332.0, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 0.0706993, "high": 0.0711044, "low": 0.0705024, "close": 0.0708937, "volume": 49646.0, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 0.071209, "high": 0.0713157, "low": 0.0708252, "close": 0.0708325, "volume": 84400.0, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 0.0710572, "high": 0.0721667, "low": 0.0692623, "close": 0.0705258, "volume": 674436.0, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 0.070562, "high": 0.0712414, "low": 0.070562, "close": 0.0706139, "volume": 114823.0, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 0.0706988, "high": 0.070737, "low": 0.0705122, "close": 0.0706652, "volume": 37908.0, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 0.0707204, "high": 0.0707953, "low": 0.0697509, "close": 0.0699275, "volume": 33332.0, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 0.0697215, "high": 0.0697215, "low": 0.0679452, "close": 0.0685517, "volume": 217542.0, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 0.0685089, "high": 0.0686018, "low": 0.0678763, "close": 0.0680112, "volume": 34852.0, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 0.0679388, "high": 0.0689087, "low": 0.0678959, "close": 0.0689087, "volume": 159872.0, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 0.0688236, "high": 0.069685, "low": 0.0688236, "close": 0.069685, "volume": 110090.0, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 0.0697985, "high": 0.0713169, "low": 0.0697509, "close": 0.0699239, "volume": 494992.0, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 0.0699735, "high": 0.0700578, "low": 0.069403, "close": 0.0700578, "volume": 128343.0, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 0.0698685, "high": 0.070318, "low": 0.0696927, "close": 0.0701146, "volume": 178107.0, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 0.0702542, "high": 0.0705792, "low": 0.0691345, "close": 0.0696049, "volume": 21414.0, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 0.0696133, "high": 0.0696133, "low": 0.0687748, "close": 0.0690837, "volume": 138648.0, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 0.0691026, "high": 0.0694397, "low": 0.0685682, "close": 0.0694397, "volume": 81051.0, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 0.0694221, "high": 0.0694221, "low": 0.0690019, "close": 0.0690019, "volume": 54709.0, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 0.0693723, "high": 0.0693723, "low": 0.0693723, "close": 0.0693723, "volume": 267.0, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 0.0689235, "high": 0.0689235, "low": 0.0678763, "close": 0.067987, "volume": 88604.0, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 0.0677742, "high": 0.0686004, "low": 0.0676917, "close": 0.0685375, "volume": 76619.0, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 0.0685901, "high": 0.0687711, "low": 0.0679934, "close": 0.0679934, "volume": 30199.0, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 0.0678763, "high": 0.0689472, "low": 0.0676251, "close": 0.0687915, "volume": 94105.0, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 0.0690266, "high": 0.0695902, "low": 0.0685986, "close": 0.0695902, "volume": 74537.0, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 0.0694671, "high": 0.0694671, "low": 0.0687824, "close": 0.0691024, "volume": 58910.0, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 0.0686354, "high": 0.0686446, "low": 0.0682809, "close": 0.0682809, "volume": 52627.0, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 0.0681284, "high": 0.069293, "low": 0.0668771, "close": 0.0674563, "volume": 1086533.0, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 0.0675165, "high": 0.0676543, "low": 0.0671448, "close": 0.0671448, "volume": 126592.0, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 0.0675618, "high": 0.0678471, "low": 0.0673749, "close": 0.067449, "volume": 147573.0, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 0.067699, "high": 0.0682832, "low": 0.067699, "close": 0.0680465, "volume": 107556.0, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 0.0683684, "high": 0.0683684, "low": 0.0680056, "close": 0.0680056, "volume": 28673.0, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 0.0681556, "high": 0.0686562, "low": 0.0675, "close": 0.0686562, "volume": 78229.0, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 0.0685651, "high": 0.0688314, "low": 0.0683671, "close": 0.0686076, "volume": 104990.0, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 0.0683814, "high": 0.0690266, "low": 0.0681087, "close": 0.0681087, "volume": 159570.0, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 0.0685167, "high": 0.0687711, "low": 0.06727, "close": 0.0673534, "volume": 112071.0, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 0.0673882, "high": 0.0674994, "low": 0.0664578, "close": 0.0666297, "volume": 55669.0, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 0.0666331, "high": 0.0666331, "low": 0.0657339, "close": 0.0660059, "volume": 305821.0, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 0.06599, "high": 0.0662153, "low": 0.0655467, "close": 0.0657417, "volume": 324775.0, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 0.066015, "high": 0.0663446, "low": 0.066015, "close": 0.0660971, "volume": 48089.0, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 0.0664756, "high": 0.0666129, "low": 0.0664756, "close": 0.0666129, "volume": 6384.0, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 0.0666199, "high": 0.0666199, "low": 0.0661375, "close": 0.0666129, "volume": 9867.0, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 0.066322, "high": 0.066322, "low": 0.066019, "close": 0.066019, "volume": 18455.0, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 0.0658927, "high": 0.066023, "low": 0.0656489, "close": 0.0659824, "volume": 2965.0, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 0.0662682, "high": 0.0666129, "low": 0.0661796, "close": 0.0665086, "volume": 4019.0, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 0.0664869, "high": 0.0667614, "low": 0.066316, "close": 0.0666003, "volume": 72346.0, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 0.0664129, "high": 0.0664129, "low": 0.0658851, "close": 0.0658851, "volume": 12486.0, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 0.0662682, "high": 0.0666129, "low": 0.0661828, "close": 0.0661828, "volume": 22146.0, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 0.0661375, "high": 0.0673986, "low": 0.0658851, "close": 0.0671895, "volume": 531297.0, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 0.0672705, "high": 0.0675316, "low": 0.0666297, "close": 0.0672582, "volume": 91390.0, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 0.0675081, "high": 0.0684118, "low": 0.0674695, "close": 0.0682887, "volume": 295631.0, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 0.0679906, "high": 0.0680974, "low": 0.0673386, "close": 0.0673386, "volume": 56228.0, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 0.0676016, "high": 0.0678275, "low": 0.0670254, "close": 0.0670254, "volume": 34881.0, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 0.06697, "high": 0.0674983, "low": 0.0668771, "close": 0.0669022, "volume": 44617.0, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 0.0669613, "high": 0.0669613, "low": 0.0669613, "close": 0.0669613, "volume": 1661.0, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 0.0669567, "high": 0.0670728, "low": 0.0668799, "close": 0.0670728, "volume": 3803.0, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 0.0673584, "high": 0.0675081, "low": 0.0672737, "close": 0.0675081, "volume": 7429.0, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 0.0673043, "high": 0.0673043, "low": 0.0664819, "close": 0.066533, "volume": 19985.0, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 0.0663831, "high": 0.0663831, "low": 0.065164, "close": 0.0653106, "volume": 368200.0, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 0.0653696, "high": 0.0660921, "low": 0.06535, "close": 0.0660336, "volume": 105015.0, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 0.0659189, "high": 0.0662075, "low": 0.0658295, "close": 0.0659097, "volume": 32200.0, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 0.0662682, "high": 0.0666049, "low": 0.0662682, "close": 0.0664096, "volume": 38959.0, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 0.066423, "high": 0.0667059, "low": 0.0664186, "close": 0.0665188, "volume": 72614.0, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 0.0666528, "high": 0.0671748, "low": 0.0666528, "close": 0.067049, "volume": 27704.0, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 0.0672163, "high": 0.0674085, "low": 0.0670389, "close": 0.0672904, "volume": 294682.0, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 0.0671398, "high": 0.0671398, "low": 0.0671063, "close": 0.0671063, "volume": 6201.0, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 0.0672913, "high": 0.0677589, "low": 0.0672913, "close": 0.06775, "volume": 35601.0, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 0.0676505, "high": 0.0679977, "low": 0.0676505, "close": 0.0677064, "volume": 97638.0, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 0.06781, "high": 0.0680105, "low": 0.0676718, "close": 0.0679649, "volume": 128788.0, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 0.0679473, "high": 0.0679728, "low": 0.0677966, "close": 0.0677966, "volume": 10940.0, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 0.0678799, "high": 0.0683684, "low": 0.0675379, "close": 0.0677687, "volume": 166061.0, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 0.0676101, "high": 0.0678195, "low": 0.0676101, "close": 0.067776, "volume": 17555.0, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 0.0678289, "high": 0.0680105, "low": 0.0676251, "close": 0.0676508, "volume": 130021.0, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 0.0678017, "high": 0.0679411, "low": 0.0676897, "close": 0.0679084, "volume": 133169.0, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 0.0676045, "high": 0.0680395, "low": 0.0676045, "close": 0.0680395, "volume": 12615.0, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 0.0678685, "high": 0.0681046, "low": 0.0678485, "close": 0.0678485, "volume": 41980.0, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 0.0676539, "high": 0.0681513, "low": 0.0676152, "close": 0.0681513, "volume": 28025.0, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 0.0679381, "high": 0.068086, "low": 0.067826, "close": 0.0678543, "volume": 12758.0, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 0.0677957, "high": 0.0677957, "low": 0.067484, "close": 0.067484, "volume": 19858.0, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 0.0677417, "high": 0.0677534, "low": 0.0674528, "close": 0.0675287, "volume": 54621.0, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 0.0674141, "high": 0.0674141, "low": 0.0663443, "close": 0.0665221, "volume": 212127.0, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 0.0662361, "high": 0.0663686, "low": 0.0658374, "close": 0.0662682, "volume": 355586.0, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 0.06616, "high": 0.0670094, "low": 0.06616, "close": 0.0669348, "volume": 210531.0, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 0.06703, "high": 0.0672809, "low": 0.0669593, "close": 0.0672494, "volume": 93325.0, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 0.0670137, "high": 0.0672809, "low": 0.0668771, "close": 0.0670741, "volume": 87257.0, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 0.066945, "high": 0.0670293, "low": 0.0668771, "close": 0.0669034, "volume": 83974.0, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 0.0672582, "high": 0.0675328, "low": 0.0672582, "close": 0.0672642, "volume": 181719.0, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 0.0673323, "high": 0.0674857, "low": 0.0672181, "close": 0.067451, "volume": 83662.0, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 0.0674258, "high": 0.0674476, "low": 0.066318, "close": 0.0667798, "volume": 65174.0, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 0.0668087, "high": 0.0670006, "low": 0.0668087, "close": 0.0668892, "volume": 3223.0, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 0.0664819, "high": 0.0667324, "low": 0.0663443, "close": 0.0663443, "volume": 42643.0, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 0.0663152, "high": 0.0667798, "low": 0.0663152, "close": 0.0667798, "volume": 17490.0, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 0.0668087, "high": 0.066914, "low": 0.0668087, "close": 0.066914, "volume": 894.0, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 0.0666531, "high": 0.0666531, "low": 0.0664819, "close": 0.0664819, "volume": 1318.0, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 0.0664014, "high": 0.0666129, "low": 0.0661132, "close": 0.0666129, "volume": 24613.0, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 0.0667614, "high": 0.0672809, "low": 0.0667614, "close": 0.0672809, "volume": 52429.0, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 0.0668996, "high": 0.0668996, "low": 0.066343, "close": 0.0668087, "volume": 33620.0, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 0.066914, "high": 0.0670897, "low": 0.0666501, "close": 0.0670607, "volume": 21486.0, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 0.0670153, "high": 0.0672163, "low": 0.0657972, "close": 0.0658318, "volume": 102500.0, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 0.066163, "high": 0.06635, "low": 0.0660466, "close": 0.06635, "volume": 58310.0, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 0.0660635, "high": 0.0666129, "low": 0.0658851, "close": 0.0663742, "volume": 66000.0, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 0.0663101, "high": 0.0665913, "low": 0.0660104, "close": 0.066074, "volume": 39729.0, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 0.0663416, "high": 0.0668087, "low": 0.0662659, "close": 0.0668087, "volume": 14536.0, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 0.0667752, "high": 0.0668347, "low": 0.0664014, "close": 0.0664014, "volume": 181881.0, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 0.0663831, "high": 0.0668947, "low": 0.0662337, "close": 0.0667998, "volume": 179164.0, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 0.066914, "high": 0.0675328, "low": 0.066914, "close": 0.0672925, "volume": 103588.0, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 0.0673255, "high": 0.0675082, "low": 0.0672246, "close": 0.0672353, "volume": 44910.0, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 0.0675046, "high": 0.06789, "low": 0.0673463, "close": 0.06789, "volume": 159753.0, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 0.068, "high": 0.0682942, "low": 0.0677117, "close": 0.0682286, "volume": 105439.0, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 0.0680963, "high": 0.068399, "low": 0.0680963, "close": 0.068399, "volume": 85647.0, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 0.0684395, "high": 0.0684395, "low": 0.0681303, "close": 0.0681303, "volume": 13020.0, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 0.068235, "high": 0.0682942, "low": 0.0679072, "close": 0.068258, "volume": 42264.0, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 0.0682942, "high": 0.069685, "low": 0.0682942, "close": 0.0691462, "volume": 238587.0, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 0.0690548, "high": 0.0692334, "low": 0.0688903, "close": 0.0690601, "volume": 94785.0, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 0.069163, "high": 0.069323, "low": 0.0688903, "close": 0.0688903, "volume": 55816.0, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 0.0692544, "high": 0.0695403, "low": 0.0692544, "close": 0.0695403, "volume": 47903.0, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 0.0693177, "high": 0.069685, "low": 0.0693176, "close": 0.0695021, "volume": 14975.0, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 0.0694096, "high": 0.0701046, "low": 0.0693893, "close": 0.070072, "volume": 91818.0, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 0.0701046, "high": 0.0702378, "low": 0.0685866, "close": 0.0685924, "volume": 231420.0, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 0.0689644, "high": 0.0689644, "low": 0.0681615, "close": 0.0688671, "volume": 74080.0, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 0.0690266, "high": 0.069444, "low": 0.0688, "close": 0.0688, "volume": 60918.0, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 0.0687544, "high": 0.06889, "low": 0.068367, "close": 0.0684826, "volume": 63608.0, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 0.0687711, "high": 0.0687711, "low": 0.0683037, "close": 0.0687487, "volume": 23530.0, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 0.0687711, "high": 0.0689323, "low": 0.0687711, "close": 0.0688882, "volume": 12982.0, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 0.0686654, "high": 0.068668, "low": 0.0683671, "close": 0.0683671, "volume": 173399.0, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 0.0686197, "high": 0.0690266, "low": 0.0686197, "close": 0.0690266, "volume": 15152.0, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 0.0690594, "high": 0.069444, "low": 0.0690407, "close": 0.069444, "volume": 24827.0, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 0.06946, "high": 0.0697985, "low": 0.0693295, "close": 0.0693918, "volume": 105193.0, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 0.0693565, "high": 0.0698355, "low": 0.0693565, "close": 0.0698355, "volume": 26044.0, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 0.0698421, "high": 0.0699428, "low": 0.0694013, "close": 0.0697592, "volume": 21401.0, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 0.069843, "high": 0.0699391, "low": 0.0690857, "close": 0.0690857, "volume": 32683.0, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 0.0693187, "high": 0.0708613, "low": 0.0692958, "close": 0.0705495, "volume": 553193.0, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 0.0707133, "high": 0.0712414, "low": 0.0704051, "close": 0.0704051, "volume": 165010.0, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 0.0702304, "high": 0.0703381, "low": 0.0698421, "close": 0.070013, "volume": 90283.0, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 0.0699874, "high": 0.0703672, "low": 0.0699684, "close": 0.0699867, "volume": 26937.0, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 0.0699195, "high": 0.0699195, "low": 0.0695638, "close": 0.0696989, "volume": 51229.0, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 0.0698506, "high": 0.0698506, "low": 0.0697406, "close": 0.0697406, "volume": 20520.0, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 0.0698011, "high": 0.0698011, "low": 0.06965, "close": 0.0697297, "volume": 3032.0, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 0.0697375, "high": 0.0701268, "low": 0.0694286, "close": 0.0696749, "volume": 40796.0, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 0.0695918, "high": 0.0695918, "low": 0.0695918, "close": 0.0695918, "volume": 3901.0, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 0.0698375, "high": 0.0701691, "low": 0.0698375, "close": 0.0701363, "volume": 42423.0, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 0.0699321, "high": 0.0699644, "low": 0.0696608, "close": 0.0696608, "volume": 63718.0, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 0.0696897, "high": 0.0699085, "low": 0.0696863, "close": 0.0697103, "volume": 190116.0, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 0.0698155, "high": 0.0699878, "low": 0.0698155, "close": 0.0698877, "volume": 14107.0, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 0.0698531, "high": 0.0699523, "low": 0.0697487, "close": 0.0698224, "volume": 83210.0, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 0.0699217, "high": 0.0699327, "low": 0.0697285, "close": 0.0697494, "volume": 57770.0, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 0.0697972, "high": 0.0701046, "low": 0.0697073, "close": 0.0697073, "volume": 9915.0, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 0.0696608, "high": 0.0697797, "low": 0.0688523, "close": 0.069235, "volume": 80298.0, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 0.0691881, "high": 0.0691921, "low": 0.0691462, "close": 0.0691714, "volume": 20388.0, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 0.0693007, "high": 0.0693007, "low": 0.0693007, "close": 0.0693007, "volume": 1340.0, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 0.0692868, "high": 0.0692868, "low": 0.0689235, "close": 0.0691576, "volume": 42114.0, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 0.0692932, "high": 0.0693715, "low": 0.0691929, "close": 0.0692368, "volume": 334342.0, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 0.0691483, "high": 0.0691653, "low": 0.0689235, "close": 0.0690712, "volume": 45896.0, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 0.068978, "high": 0.068978, "low": 0.0684167, "close": 0.0685888, "volume": 94614.0, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 0.0685889, "high": 0.0688773, "low": 0.0674016, "close": 0.0674016, "volume": 119046.0, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 0.0674441, "high": 0.0681598, "low": 0.0674441, "close": 0.0680808, "volume": 147830.0, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 0.0682329, "high": 0.0683684, "low": 0.0682329, "close": 0.0683684, "volume": 3639.0, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 0.0683429, "high": 0.0683429, "low": 0.068297, "close": 0.068297, "volume": 14416.0, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 0.0684395, "high": 0.0685017, "low": 0.068349, "close": 0.068349, "volume": 10846.0, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 0.0683883, "high": 0.0685892, "low": 0.0683883, "close": 0.0684774, "volume": 6905.0, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 0.0684774, "high": 0.0684774, "low": 0.0684774, "close": 0.0684774, "volume": 0.0, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 0.0686254, "high": 0.0686522, "low": 0.0686254, "close": 0.068643, "volume": 2040.0, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 0.0685364, "high": 0.0685364, "low": 0.0685364, "close": 0.0685364, "volume": 5997.0, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 0.0681615, "high": 0.0684277, "low": 0.0681615, "close": 0.0684277, "volume": 2841.0, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 0.0683568, "high": 0.0686054, "low": 0.0683568, "close": 0.0686054, "volume": 36387.0, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 0.0686248, "high": 0.0688455, "low": 0.0685991, "close": 0.0688455, "volume": 15621.0, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 0.0690266, "high": 0.0692225, "low": 0.0688431, "close": 0.0692225, "volume": 13064.0, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 0.0692703, "high": 0.0692991, "low": 0.0691245, "close": 0.0691245, "volume": 11374.0, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 0.0689427, "high": 0.0691262, "low": 0.0688546, "close": 0.0691262, "volume": 7953.0, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 0.0689987, "high": 0.0690486, "low": 0.0688003, "close": 0.0688003, "volume": 1219.0, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 0.068904, "high": 0.0692674, "low": 0.0688633, "close": 0.0691535, "volume": 89120.0, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 0.0692829, "high": 0.0697985, "low": 0.0692372, "close": 0.069707, "volume": 102177.0, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 0.0695265, "high": 0.0695265, "low": 0.0693254, "close": 0.0694241, "volume": 8605.0, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 0.0694012, "high": 0.0694087, "low": 0.069398, "close": 0.0694087, "volume": 13070.0, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 0.0694327, "high": 0.0697985, "low": 0.0694327, "close": 0.0697174, "volume": 12655.0, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 0.0697979, "high": 0.0699229, "low": 0.0696563, "close": 0.0696615, "volume": 43497.0, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 0.0694472, "high": 0.0694472, "low": 0.0690548, "close": 0.0692189, "volume": 25642.0, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 0.0690893, "high": 0.0690893, "low": 0.0686135, "close": 0.0688976, "volume": 18366.0, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 0.0690266, "high": 0.069685, "low": 0.0690266, "close": 0.069235, "volume": 161243.0, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 0.0693437, "high": 0.0693531, "low": 0.0691462, "close": 0.0692126, "volume": 19838.0, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 0.069233, "high": 0.0699153, "low": 0.069233, "close": 0.0697278, "volume": 49699.0, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 0.069811, "high": 0.0702378, "low": 0.0697632, "close": 0.0700645, "volume": 111199.0, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 0.0699747, "high": 0.0701607, "low": 0.0697496, "close": 0.0699467, "volume": 106885.0, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 0.0699171, "high": 0.0704145, "low": 0.0699171, "close": 0.0702378, "volume": 34138.0, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 0.0702656, "high": 0.0707331, "low": 0.0702656, "close": 0.0707331, "volume": 60839.0, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 0.0708413, "high": 0.0708952, "low": 0.0704582, "close": 0.0705103, "volume": 44223.0, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 0.0704398, "high": 0.0714396, "low": 0.0704398, "close": 0.0710093, "volume": 41227.0, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 0.0712564, "high": 0.0712564, "low": 0.0706878, "close": 0.0708025, "volume": 37918.0, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 0.0708692, "high": 0.0710197, "low": 0.0707801, "close": 0.0708357, "volume": 17107.0, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 0.0706814, "high": 0.0711607, "low": 0.0706814, "close": 0.0711606, "volume": 11629.0, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 0.0711606, "high": 0.0714442, "low": 0.0707661, "close": 0.071097, "volume": 342471.0, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 0.0709323, "high": 0.0726797, "low": 0.0701977, "close": 0.0720924, "volume": 378294.0, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 0.0720242, "high": 0.0721156, "low": 0.0712251, "close": 0.0712882, "volume": 235476.0, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 0.071487, "high": 0.0715122, "low": 0.0699195, "close": 0.070393, "volume": 217941.0, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 0.0702304, "high": 0.0702304, "low": 0.0694251, "close": 0.0699999, "volume": 274174.0, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 0.0697871, "high": 0.0702378, "low": 0.0697584, "close": 0.0702378, "volume": 25978.0, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 0.0697496, "high": 0.0701789, "low": 0.069548, "close": 0.0699607, "volume": 46736.0, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 0.0699633, "high": 0.070201, "low": 0.0699535, "close": 0.0700269, "volume": 22605.0, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 0.0702378, "high": 0.070825, "low": 0.0702378, "close": 0.0707197, "volume": 29348.0, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 0.0705688, "high": 0.0706107, "low": 0.0698421, "close": 0.0701347, "volume": 54430.0, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 0.0701357, "high": 0.0701682, "low": 0.0691111, "close": 0.069843, "volume": 79394.0, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 0.0698871, "high": 0.070318, "low": 0.0698871, "close": 0.0699195, "volume": 15630.0, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 0.0700183, "high": 0.0706307, "low": 0.0696608, "close": 0.0706307, "volume": 25180.0, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 0.0703093, "high": 0.0704589, "low": 0.0697073, "close": 0.0698213, "volume": 242482.0, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 0.07, "high": 0.0703135, "low": 0.07, "close": 0.070274, "volume": 12898.0, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 0.070318, "high": 0.0707971, "low": 0.070318, "close": 0.0707062, "volume": 18506.0, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 0.0706972, "high": 0.0709444, "low": 0.070579, "close": 0.0709444, "volume": 68470.0, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 0.0709974, "high": 0.0716603, "low": 0.0709974, "close": 0.0714218, "volume": 41208.0, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 0.0713413, "high": 0.0742134, "low": 0.07087, "close": 0.0736929, "volume": 641347.0, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 0.0734525, "high": 0.0737145, "low": 0.0727548, "close": 0.0731465, "volume": 442801.0, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 0.0732552, "high": 0.0732624, "low": 0.0717853, "close": 0.0719046, "volume": 101566.0, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 0.0722307, "high": 0.0723979, "low": 0.0709641, "close": 0.0714922, "volume": 218522.0, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 0.0716096, "high": 0.0716096, "low": 0.070602, "close": 0.0708364, "volume": 62223.0, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 0.0709586, "high": 0.0711044, "low": 0.0696149, "close": 0.0697475, "volume": 168420.0, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 0.0697248, "high": 0.070318, "low": 0.0697248, "close": 0.0701303, "volume": 59744.0, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 0.0703672, "high": 0.0705782, "low": 0.0691881, "close": 0.0693365, "volume": 76948.0, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 0.0691462, "high": 0.0694367, "low": 0.0677928, "close": 0.0687118, "volume": 424397.0, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 0.0684167, "high": 0.0689488, "low": 0.0683048, "close": 0.0688264, "volume": 124790.0, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 0.0688264, "high": 0.0690266, "low": 0.0687672, "close": 0.0689731, "volume": 15852.0, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 0.0690274, "high": 0.0690643, "low": 0.0686117, "close": 0.0687979, "volume": 51701.0, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 0.0688592, "high": 0.0688592, "low": 0.0685554, "close": 0.0687376, "volume": 9895.0, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 0.0686001, "high": 0.0686777, "low": 0.0685026, "close": 0.0685104, "volume": 17770.0, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 0.0687194, "high": 0.0691426, "low": 0.068607, "close": 0.0691426, "volume": 12876.0, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 0.0690536, "high": 0.0694132, "low": 0.0690536, "close": 0.0694132, "volume": 111718.0, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 0.0695373, "high": 0.0695507, "low": 0.0688903, "close": 0.0689911, "volume": 258167.0, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 0.0692829, "high": 0.0693888, "low": 0.0690705, "close": 0.0690921, "volume": 24400.0, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 0.0689545, "high": 0.0689545, "low": 0.066696, "close": 0.0674808, "volume": 269082.0, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 0.0675081, "high": 0.0681598, "low": 0.0675081, "close": 0.0681077, "volume": 145903.0, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 0.0679964, "high": 0.0681598, "low": 0.0673749, "close": 0.0680516, "volume": 242395.0, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 0.068244, "high": 0.068246, "low": 0.0678198, "close": 0.0680973, "volume": 53448.0, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 0.0678851, "high": 0.0683684, "low": 0.067881, "close": 0.0683256, "volume": 51097.0, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 0.0683092, "high": 0.0683092, "low": 0.0681475, "close": 0.0681558, "volume": 20647.0, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 0.0679072, "high": 0.0680395, "low": 0.0676251, "close": 0.0680225, "volume": 11607.0, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 0.0680013, "high": 0.0682942, "low": 0.0680013, "close": 0.0682942, "volume": 32313.0, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 0.0683935, "high": 0.06855, "low": 0.0683797, "close": 0.0685445, "volume": 35852.0, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 0.0682032, "high": 0.0682898, "low": 0.068147, "close": 0.0682898, "volume": 12395.0, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 0.0683493, "high": 0.0683493, "low": 0.0680661, "close": 0.0681311, "volume": 35450.0, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 0.068237, "high": 0.0687105, "low": 0.068237, "close": 0.0686698, "volume": 17109.0, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 0.0687487, "high": 0.0711607, "low": 0.068367, "close": 0.0711063, "volume": 344309.0, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 0.071074, "high": 0.0713004, "low": 0.0703542, "close": 0.0705776, "volume": 103491.0, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 0.0707718, "high": 0.071165, "low": 0.0704398, "close": 0.071165, "volume": 688018.0, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 0.0710159, "high": 0.0714272, "low": 0.0710159, "close": 0.0712138, "volume": 229074.0, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 0.071167, "high": 0.0713444, "low": 0.0706536, "close": 0.070789, "volume": 394656.0, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 0.0707782, "high": 0.0709208, "low": 0.0704934, "close": 0.0706691, "volume": 160040.0, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 0.0707741, "high": 0.0707741, "low": 0.0698474, "close": 0.0701247, "volume": 132720.0, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 0.0700296, "high": 0.0701678, "low": 0.0700296, "close": 0.0700344, "volume": 11637.0, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 0.0702366, "high": 0.0708627, "low": 0.0702366, "close": 0.0708627, "volume": 52917.0, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 0.0708564, "high": 0.0712414, "low": 0.0706352, "close": 0.0711044, "volume": 213802.0, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 0.0711607, "high": 0.071249, "low": 0.0706483, "close": 0.0707843, "volume": 89278.0, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 0.0707756, "high": 0.0713801, "low": 0.0707756, "close": 0.0712132, "volume": 136780.0, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 0.0711928, "high": 0.0722595, "low": 0.0711928, "close": 0.0719561, "volume": 288249.0, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 0.0720962, "high": 0.0723791, "low": 0.0716391, "close": 0.0721974, "volume": 189306.0, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 0.0720133, "high": 0.0720133, "low": 0.0710577, "close": 0.0715147, "volume": 62621.0, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 0.0715701, "high": 0.0718684, "low": 0.0714091, "close": 0.0717663, "volume": 220379.0, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 0.0718997, "high": 0.0720184, "low": 0.0717234, "close": 0.0718701, "volume": 88974.0, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 0.0719719, "high": 0.0724359, "low": 0.0718684, "close": 0.071989, "volume": 374838.0, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 0.07215, "high": 0.0723791, "low": 0.071876, "close": 0.0720116, "volume": 141488.0, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 0.0719745, "high": 0.0722491, "low": 0.0709366, "close": 0.071319, "volume": 456503.0, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 0.0713684, "high": 0.0715804, "low": 0.0713659, "close": 0.0715627, "volume": 24628.0, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 0.0713985, "high": 0.0716582, "low": 0.0711601, "close": 0.0711601, "volume": 129090.0, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 0.0712577, "high": 0.0714509, "low": 0.0710224, "close": 0.0714187, "volume": 153302.0, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 0.0712527, "high": 0.0720178, "low": 0.0712527, "close": 0.0718264, "volume": 70385.0, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 0.0718896, "high": 0.0753994, "low": 0.0717577, "close": 0.0744591, "volume": 977429.0, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 0.0743023, "high": 0.0743023, "low": 0.0727902, "close": 0.0729532, "volume": 538316.0, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 0.0733209, "high": 0.0735169, "low": 0.0714922, "close": 0.072377, "volume": 243699.0, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 0.0723947, "high": 0.0724347, "low": 0.0712012, "close": 0.0715147, "volume": 68096.0, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 0.0716335, "high": 0.0719632, "low": 0.0715841, "close": 0.0717349, "volume": 121742.0, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 0.0717578, "high": 0.0719668, "low": 0.0715554, "close": 0.0716156, "volume": 102160.0, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 0.0716304, "high": 0.0716304, "low": 0.0707574, "close": 0.071092, "volume": 139830.0, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 0.0711442, "high": 0.0715042, "low": 0.0711442, "close": 0.0714757, "volume": 48707.0, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 0.0713123, "high": 0.0714272, "low": 0.0710009, "close": 0.0714272, "volume": 17990.0, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 0.0714034, "high": 0.0716582, "low": 0.0710852, "close": 0.0710852, "volume": 28500.0, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 0.0712395, "high": 0.0714156, "low": 0.0708215, "close": 0.0708215, "volume": 77796.0, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 0.0708157, "high": 0.0709767, "low": 0.0704934, "close": 0.0708162, "volume": 140536.0, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 0.0704934, "high": 0.0709444, "low": 0.0699195, "close": 0.0709444, "volume": 103787.0, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 0.0711044, "high": 0.0711094, "low": 0.0708314, "close": 0.0709607, "volume": 43079.0, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 0.0707015, "high": 0.0714272, "low": 0.0707015, "close": 0.0714272, "volume": 88322.0, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 0.0712914, "high": 0.0712914, "low": 0.0711706, "close": 0.0712366, "volume": 2865.0, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 0.0713822, "high": 0.0713822, "low": 0.0710084, "close": 0.0710905, "volume": 88135.0, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 0.0711458, "high": 0.0712151, "low": 0.0709927, "close": 0.0709927, "volume": 827.0, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 0.0709868, "high": 0.071072, "low": 0.0707015, "close": 0.0708798, "volume": 220941.0, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 0.0708487, "high": 0.0710414, "low": 0.0708044, "close": 0.0710414, "volume": 34706.0, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 0.071, "high": 0.0713729, "low": 0.0709817, "close": 0.0712788, "volume": 381946.0, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 0.0710953, "high": 0.0717813, "low": 0.0710953, "close": 0.0717516, "volume": 62670.0, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 0.0718684, "high": 0.0722327, "low": 0.0702894, "close": 0.0702894, "volume": 142647.0, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 0.0705996, "high": 0.0706152, "low": 0.0697073, "close": 0.0701551, "volume": 160359.0, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 0.0699984, "high": 0.070562, "low": 0.0699984, "close": 0.0702262, "volume": 262796.0, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 0.0705792, "high": 0.0709444, "low": 0.0702304, "close": 0.0709444, "volume": 26818.0, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 0.0704934, "high": 0.0708689, "low": 0.0702304, "close": 0.0705182, "volume": 33799.0, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 0.070602, "high": 0.0714271, "low": 0.070602, "close": 0.0710113, "volume": 61878.0, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 0.0710403, "high": 0.0710403, "low": 0.0707574, "close": 0.0709253, "volume": 30033.0, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 0.070925, "high": 0.071, "low": 0.0709022, "close": 0.071, "volume": 23168.0, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 0.0711607, "high": 0.0718209, "low": 0.0710508, "close": 0.071601, "volume": 241688.0, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 0.0716103, "high": 0.0719154, "low": 0.0715654, "close": 0.0718664, "volume": 65536.0, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 0.0715828, "high": 0.0720178, "low": 0.0714336, "close": 0.0720178, "volume": 47682.0, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 0.0717772, "high": 0.0717772, "low": 0.0714817, "close": 0.0716697, "volume": 39942.0, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 0.071529, "high": 0.0720178, "low": 0.071529, "close": 0.0720113, "volume": 60345.0, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 0.0721667, "high": 0.0726342, "low": 0.0721595, "close": 0.0723062, "volume": 259592.0, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 0.0722994, "high": 0.0725033, "low": 0.0718234, "close": 0.0725033, "volume": 153395.0, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 0.0725867, "high": 0.0732449, "low": 0.0724347, "close": 0.0728957, "volume": 467253.0, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 0.0729389, "high": 0.0732449, "low": 0.0727903, "close": 0.0732449, "volume": 77853.0, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 0.0730811, "high": 0.0730973, "low": 0.0726685, "close": 0.0730973, "volume": 59936.0, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 0.0730319, "high": 0.0730319, "low": 0.0725992, "close": 0.0728618, "volume": 247042.0, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 0.0728306, "high": 0.0748073, "low": 0.0728306, "close": 0.0746741, "volume": 563082.0, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 0.0747626, "high": 0.0750859, "low": 0.0738079, "close": 0.0738497, "volume": 277234.0, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 0.0740227, "high": 0.0740942, "low": 0.0733719, "close": 0.0733814, "volume": 152915.0, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 0.07351, "high": 0.0737123, "low": 0.0727715, "close": 0.0728093, "volume": 94012.0, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 0.0729167, "high": 0.0733787, "low": 0.0728044, "close": 0.0733787, "volume": 101524.0, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 0.0732205, "high": 0.0732205, "low": 0.0728298, "close": 0.0729697, "volume": 28216.0, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 0.0729521, "high": 0.072958, "low": 0.0724669, "close": 0.072936, "volume": 88166.0, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 0.072936, "high": 0.0731073, "low": 0.0726334, "close": 0.0731073, "volume": 82661.0, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 0.0731886, "high": 0.0733728, "low": 0.0729543, "close": 0.0729543, "volume": 111148.0, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 0.0731953, "high": 0.073533, "low": 0.0731478, "close": 0.0731478, "volume": 53657.0, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 0.0735955, "high": 0.0735955, "low": 0.0731003, "close": 0.0731003, "volume": 58487.0, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 0.0735169, "high": 0.0746155, "low": 0.0735169, "close": 0.0739181, "volume": 123995.0, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 0.0737695, "high": 0.0738945, "low": 0.0735869, "close": 0.0738945, "volume": 111625.0, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 0.0740642, "high": 0.0740943, "low": 0.0732601, "close": 0.073474, "volume": 17341.0, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 0.0735656, "high": 0.0737102, "low": 0.0731744, "close": 0.0733903, "volume": 103663.0, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 0.0731784, "high": 0.0735955, "low": 0.0729054, "close": 0.0735955, "volume": 64285.0, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 0.0736702, "high": 0.073765, "low": 0.073452, "close": 0.0735493, "volume": 54311.0, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 0.0733352, "high": 0.0735492, "low": 0.0728298, "close": 0.0728683, "volume": 42987.0, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 0.0729405, "high": 0.073265, "low": 0.0725992, "close": 0.0727711, "volume": 31784.0, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 0.0729293, "high": 0.0735169, "low": 0.0729293, "close": 0.0734772, "volume": 48999.0, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 0.0735955, "high": 0.0742134, "low": 0.0728298, "close": 0.0738829, "volume": 123200.0, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 0.0740123, "high": 0.0740123, "low": 0.0736605, "close": 0.0737717, "volume": 11658.0, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 0.0736445, "high": 0.0744664, "low": 0.0736445, "close": 0.0744664, "volume": 37291.0, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 0.074139, "high": 0.0764063, "low": 0.074139, "close": 0.0752647, "volume": 1035539.0, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 0.0752318, "high": 0.0778202, "low": 0.0751621, "close": 0.0769954, "volume": 1021766.0, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 0.0770906, "high": 0.0781652, "low": 0.0767085, "close": 0.0781442, "volume": 574498.0, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 0.0781773, "high": 0.0782907, "low": 0.0766769, "close": 0.0766953, "volume": 444429.0, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 0.0767091, "high": 0.0803964, "low": 0.0764542, "close": 0.0797242, "volume": 896389.0, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 0.0798508, "high": 0.0800675, "low": 0.0785647, "close": 0.0791006, "volume": 819077.0, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 0.0788848, "high": 0.0788848, "low": 0.0779796, "close": 0.078424, "volume": 128709.0, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 0.0784318, "high": 0.079245, "low": 0.0776887, "close": 0.0779703, "volume": 821926.0, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 0.0781315, "high": 0.0782842, "low": 0.0771752, "close": 0.0780402, "volume": 241558.0, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 0.0780402, "high": 0.0781315, "low": 0.0767578, "close": 0.0772814, "volume": 194637.0, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 0.0771883, "high": 0.0780454, "low": 0.0771836, "close": 0.077892, "volume": 151738.0, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 0.0778767, "high": 0.0813775, "low": 0.0778767, "close": 0.0810858, "volume": 3231699.0, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 0.0810453, "high": 0.0846, "low": 0.079982, "close": 0.079982, "volume": 4401580.0, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 0.0802622, "high": 0.0802622, "low": 0.0787873, "close": 0.0789852, "volume": 868682.0, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 0.0788589, "high": 0.0797655, "low": 0.0783182, "close": 0.079694, "volume": 214831.0, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 0.0795733, "high": 0.0807616, "low": 0.0793135, "close": 0.0802006, "volume": 159733.0, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 0.0800468, "high": 0.0807597, "low": 0.0797855, "close": 0.0806058, "volume": 584337.0, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 0.0807564, "high": 0.0813261, "low": 0.0797481, "close": 0.0797481, "volume": 317500.0, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 0.0801994, "high": 0.0820276, "low": 0.0793745, "close": 0.0811022, "volume": 704917.0, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 0.0813079, "high": 0.0824722, "low": 0.0812527, "close": 0.0817462, "volume": 317019.0, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 0.0817405, "high": 0.0820217, "low": 0.0797481, "close": 0.0812077, "volume": 324749.0, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 0.081024, "high": 0.0814108, "low": 0.0801596, "close": 0.0807968, "volume": 529315.0, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 0.0806972, "high": 0.0819097, "low": 0.0799028, "close": 0.0817742, "volume": 593551.0, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 0.0817113, "high": 0.0819249, "low": 0.0800468, "close": 0.0801953, "volume": 165944.0, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 0.0800642, "high": 0.0803217, "low": 0.0793135, "close": 0.0799034, "volume": 97860.0, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 0.0799998, "high": 0.0799999, "low": 0.0787275, "close": 0.0791762, "volume": 140795.0, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 0.0791741, "high": 0.0791741, "low": 0.0769954, "close": 0.0771237, "volume": 328889.0, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 0.0774342, "high": 0.0776288, "low": 0.0759444, "close": 0.0759444, "volume": 202607.0, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 0.0758899, "high": 0.0761185, "low": 0.0750226, "close": 0.0756469, "volume": 287401.0, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 0.0757142, "high": 0.0761844, "low": 0.0753998, "close": 0.0761844, "volume": 102369.0, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 0.0760459, "high": 0.076476, "low": 0.0760194, "close": 0.076476, "volume": 33990.0, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 0.0765727, "high": 0.0766847, "low": 0.0753998, "close": 0.0753998, "volume": 264800.0, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 0.0758295, "high": 0.0760941, "low": 0.0747368, "close": 0.075206, "volume": 49459.0, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 0.0753361, "high": 0.0769179, "low": 0.0753361, "close": 0.0769179, "volume": 204414.0, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 0.0764265, "high": 0.0768621, "low": 0.0762501, "close": 0.0764097, "volume": 69974.0, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 0.0762658, "high": 0.0774342, "low": 0.0760573, "close": 0.0774342, "volume": 66611.0, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 0.0772704, "high": 0.078507, "low": 0.0772704, "close": 0.078507, "volume": 129151.0, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 0.0782131, "high": 0.0785, "low": 0.0772319, "close": 0.0777004, "volume": 105446.0, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 0.0780106, "high": 0.0781315, "low": 0.0773988, "close": 0.0777666, "volume": 89042.0, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 0.0780022, "high": 0.0785042, "low": 0.0769954, "close": 0.0770258, "volume": 150288.0, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 0.0772436, "high": 0.0776094, "low": 0.0766438, "close": 0.0770862, "volume": 85527.0, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 0.0769613, "high": 0.0774342, "low": 0.0768223, "close": 0.0768223, "volume": 60659.0, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 0.0768419, "high": 0.0775495, "low": 0.0763428, "close": 0.0763428, "volume": 54985.0, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 0.0763433, "high": 0.0768621, "low": 0.0753998, "close": 0.076685, "volume": 298292.0, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 0.0764265, "high": 0.0799034, "low": 0.0761869, "close": 0.0793435, "volume": 867195.0, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 0.0792606, "high": 0.0803534, "low": 0.0786524, "close": 0.0786524, "volume": 765704.0, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 0.0786165, "high": 0.0792245, "low": 0.0779796, "close": 0.0785735, "volume": 219087.0, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 0.0786437, "high": 0.0796953, "low": 0.0770872, "close": 0.079306, "volume": 732311.0, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 0.0794414, "high": 0.0804013, "low": 0.0787692, "close": 0.0791543, "volume": 837918.0, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 0.0791542, "high": 0.0793083, "low": 0.0785521, "close": 0.0789975, "volume": 330014.0, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 0.0790372, "high": 0.0815598, "low": 0.0789416, "close": 0.0810976, "volume": 769107.0, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 0.0809594, "high": 0.0819868, "low": 0.0807519, "close": 0.0817442, "volume": 704048.0, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 0.0818628, "high": 0.0869673, "low": 0.0813907, "close": 0.0861563, "volume": 3262843.0, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 0.086158, "high": 0.0885819, "low": 0.0859387, "close": 0.088059, "volume": 2379344.0, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 0.0878568, "high": 0.0889174, "low": 0.0862027, "close": 0.086662, "volume": 1102246.0, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 0.086652, "high": 0.0877305, "low": 0.0856181, "close": 0.0857093, "volume": 871072.0, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 0.0857911, "high": 0.0879127, "low": 0.0857421, "close": 0.0869312, "volume": 1236365.0, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 0.0867539, "high": 0.0881951, "low": 0.0866239, "close": 0.0875575, "volume": 1194908.0, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 0.088059, "high": 0.0895791, "low": 0.0844675, "close": 0.0850522, "volume": 3517239.0, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 0.0849135, "high": 0.0849719, "low": 0.0837192, "close": 0.0843781, "volume": 1119878.0, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 0.0843781, "high": 0.0848267, "low": 0.0834442, "close": 0.0844012, "volume": 582098.0, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 0.0842744, "high": 0.0855875, "low": 0.0842584, "close": 0.0852114, "volume": 382184.0, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 0.0850436, "high": 0.0858429, "low": 0.083904, "close": 0.0846018, "volume": 437917.0, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 0.0845339, "high": 0.0855134, "low": 0.0843474, "close": 0.0848657, "volume": 347541.0, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 0.0848737, "high": 0.0861061, "low": 0.0848351, "close": 0.0856754, "volume": 314364.0, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 0.0856494, "high": 0.0868241, "low": 0.0856493, "close": 0.0858844, "volume": 847887.0, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 0.0857359, "high": 0.0867713, "low": 0.0849804, "close": 0.0866829, "volume": 387607.0, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 0.086069, "high": 0.0878795, "low": 0.0859387, "close": 0.086792, "volume": 718953.0, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 0.0868313, "high": 0.088039, "low": 0.08537, "close": 0.085638, "volume": 1115254.0, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 0.0857371, "high": 0.0857371, "low": 0.0846633, "close": 0.0848362, "volume": 610058.0, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 0.0848351, "high": 0.0855329, "low": 0.0844866, "close": 0.0849544, "volume": 1192209.0, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 0.085024, "high": 0.0853794, "low": 0.0846242, "close": 0.0850168, "volume": 1064012.0, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 0.085069, "high": 0.0870239, "low": 0.0848495, "close": 0.086549, "volume": 933011.0, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 0.0863175, "high": 0.0874031, "low": 0.0863175, "close": 0.086956, "volume": 408377.0, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 0.0871496, "high": 0.0889358, "low": 0.0868426, "close": 0.0872262, "volume": 1268359.0, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 0.087127, "high": 0.087127, "low": 0.0841142, "close": 0.0841142, "volume": 1103789.0, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 0.0840917, "high": 0.0847104, "low": 0.0833558, "close": 0.0839693, "volume": 1131891.0, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 0.0844428, "high": 0.0849552, "low": 0.0843206, "close": 0.0847068, "volume": 1027749.0, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 0.0847212, "high": 0.084787, "low": 0.0832325, "close": 0.0842219, "volume": 639380.0, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 0.0843275, "high": 0.0845287, "low": 0.0837853, "close": 0.0837853, "volume": 384180.0, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 0.0840453, "high": 0.0840618, "low": 0.0821901, "close": 0.0833614, "volume": 663342.0, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 0.0832301, "high": 0.0835249, "low": 0.0815476, "close": 0.082282, "volume": 1828883.0, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 0.0820302, "high": 0.082546, "low": 0.0806275, "close": 0.080866, "volume": 970767.0, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 0.0808892, "high": 0.0818628, "low": 0.0808892, "close": 0.0813473, "volume": 549298.0, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 0.0810085, "high": 0.082329, "low": 0.0810085, "close": 0.0821888, "volume": 74990.0, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 0.0819502, "high": 0.0830861, "low": 0.0819346, "close": 0.0829776, "volume": 573301.0, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 0.0832116, "high": 0.083535, "low": 0.082169, "close": 0.0824396, "volume": 1093300.0, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 0.0824822, "high": 0.0826234, "low": 0.081557, "close": 0.0818004, "volume": 135269.0, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 0.081557, "high": 0.082329, "low": 0.0813093, "close": 0.0821779, "volume": 558047.0, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 0.0820186, "high": 0.0820186, "low": 0.0792994, "close": 0.0798425, "volume": 625563.0, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 0.0801417, "high": 0.0806932, "low": 0.0800468, "close": 0.0801521, "volume": 381654.0, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 0.0800468, "high": 0.080503, "low": 0.0796393, "close": 0.0801171, "volume": 434840.0, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 0.0800801, "high": 0.0813392, "low": 0.0796904, "close": 0.0809784, "volume": 481444.0, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 0.0807975, "high": 0.0814109, "low": 0.0806459, "close": 0.0814109, "volume": 141120.0, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 0.0811757, "high": 0.0814924, "low": 0.0804345, "close": 0.0805395, "volume": 777286.0, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 0.0806698, "high": 0.0811115, "low": 0.0805249, "close": 0.0807403, "volume": 250481.0, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 0.0807856, "high": 0.0810399, "low": 0.0797835, "close": 0.0799677, "volume": 226319.0, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 0.0800251, "high": 0.0815104, "low": 0.0798668, "close": 0.0810292, "volume": 743399.0, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 0.0809496, "high": 0.0822028, "low": 0.080845, "close": 0.080845, "volume": 556793.0, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 0.0811321, "high": 0.0814109, "low": 0.081, "close": 0.0813525, "volume": 74162.0, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 0.0813883, "high": 0.0815598, "low": 0.0804935, "close": 0.0811022, "volume": 140807.0, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 0.0810024, "high": 0.0813043, "low": 0.0804495, "close": 0.0812878, "volume": 90044.0, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 0.0812304, "high": 0.0815289, "low": 0.0805778, "close": 0.0805958, "volume": 561214.0, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 0.0806286, "high": 0.0808161, "low": 0.0803466, "close": 0.0805561, "volume": 109622.0, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 0.0807878, "high": 0.0817158, "low": 0.0807473, "close": 0.0817158, "volume": 326153.0, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 0.0817137, "high": 0.0818212, "low": 0.0807975, "close": 0.0808314, "volume": 81793.0, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 0.0808665, "high": 0.0813509, "low": 0.0803101, "close": 0.0806261, "volume": 156922.0, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 0.0806312, "high": 0.0812104, "low": 0.0802006, "close": 0.0811772, "volume": 69251.0, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 0.0811394, "high": 0.081258, "low": 0.0786524, "close": 0.0788846, "volume": 228986.0, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 0.0788274, "high": 0.0793455, "low": 0.0775589, "close": 0.0776373, "volume": 591530.0, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 0.0776424, "high": 0.0783984, "low": 0.0775685, "close": 0.0783983, "volume": 150763.0, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 0.0780153, "high": 0.078414, "low": 0.077869, "close": 0.077869, "volume": 78657.0, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 0.0778566, "high": 0.0781636, "low": 0.0770934, "close": 0.0774391, "volume": 494361.0, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 0.077633, "high": 0.077785, "low": 0.0774391, "close": 0.0774391, "volume": 940866.0, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 0.0774862, "high": 0.0777556, "low": 0.076873, "close": 0.076873, "volume": 305170.0, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 0.0770223, "high": 0.0774342, "low": 0.0733971, "close": 0.0748277, "volume": 776899.0, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 0.0747709, "high": 0.0751709, "low": 0.0729635, "close": 0.0741181, "volume": 801011.0, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 0.0741085, "high": 0.0742379, "low": 0.0721619, "close": 0.0726776, "volume": 1061455.0, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 0.0726609, "high": 0.0733238, "low": 0.072361, "close": 0.0732685, "volume": 425308.0, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 0.073286, "high": 0.0742119, "low": 0.0727637, "close": 0.0739869, "volume": 674019.0, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 0.0739322, "high": 0.0744265, "low": 0.0735798, "close": 0.0743129, "volume": 472484.0, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 0.0742818, "high": 0.0745689, "low": 0.0739181, "close": 0.0743394, "volume": 950168.0, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 0.0742294, "high": 0.0743911, "low": 0.0686354, "close": 0.0695673, "volume": 4692055.0, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 0.0695127, "high": 0.0706707, "low": 0.069235, "close": 0.0704386, "volume": 970760.0, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 0.0704486, "high": 0.0704588, "low": 0.0690068, "close": 0.0695556, "volume": 293097.0, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 0.0695586, "high": 0.0700578, "low": 0.06919, "close": 0.0698605, "volume": 348171.0, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 0.0697976, "high": 0.0699445, "low": 0.0688016, "close": 0.0691961, "volume": 98884.0, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 0.0688018, "high": 0.0692679, "low": 0.0676678, "close": 0.0688319, "volume": 718120.0, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 0.0686135, "high": 0.0692829, "low": 0.0678931, "close": 0.0692581, "volume": 422762.0, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 0.0690799, "high": 0.0693715, "low": 0.0687974, "close": 0.0689848, "volume": 319040.0, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 0.0690458, "high": 0.069685, "low": 0.0688828, "close": 0.0688903, "volume": 193927.0, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 0.0686822, "high": 0.0692125, "low": 0.0686135, "close": 0.0692125, "volume": 37686.0, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 0.0691946, "high": 0.0713445, "low": 0.0691946, "close": 0.070946, "volume": 508241.0, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 0.0707567, "high": 0.0707567, "low": 0.0697509, "close": 0.0697509, "volume": 20869.0, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 0.0698169, "high": 0.0698169, "low": 0.0693599, "close": 0.0694263, "volume": 66155.0, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 0.069235, "high": 0.0701297, "low": 0.0686135, "close": 0.0698891, "volume": 112994.0, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 0.0695479, "high": 0.0696291, "low": 0.0688903, "close": 0.06941, "volume": 18715.0, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 0.0691027, "high": 0.0694199, "low": 0.0676678, "close": 0.0678614, "volume": 227469.0, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 0.0677553, "high": 0.0692829, "low": 0.0677552, "close": 0.0680581, "volume": 782572.0, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 0.0681239, "high": 0.0688728, "low": 0.0670841, "close": 0.0677642, "volume": 1220553.0, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 0.0677652, "high": 0.0697922, "low": 0.0677535, "close": 0.0686973, "volume": 1727390.0, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 0.0688219, "high": 0.0695403, "low": 0.0688219, "close": 0.0689717, "volume": 537544.0, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 0.0689717, "high": 0.0697422, "low": 0.0689582, "close": 0.0691462, "volume": 685285.0, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 0.0694144, "high": 0.0697793, "low": 0.0689235, "close": 0.0695824, "volume": 1004781.0, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 0.0695244, "high": 0.0702442, "low": 0.0691652, "close": 0.0702442, "volume": 2158101.0, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 0.0702421, "high": 0.0703383, "low": 0.0693017, "close": 0.06971, "volume": 1767814.0, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 0.0697964, "high": 0.0706852, "low": 0.069745, "close": 0.0706852, "volume": 1707936.0, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 0.0707508, "high": 0.0711044, "low": 0.0704066, "close": 0.0704909, "volume": 1204312.0, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 0.070557, "high": 0.070557, "low": 0.0700088, "close": 0.0700706, "volume": 888550.0, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 0.0701232, "high": 0.0705022, "low": 0.0700369, "close": 0.0704991, "volume": 730127.0, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 0.0703512, "high": 0.0703512, "low": 0.0697509, "close": 0.0702388, "volume": 776855.0, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 0.0701527, "high": 0.0702438, "low": 0.0699195, "close": 0.0699195, "volume": 342530.0, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 0.0699327, "high": 0.0704595, "low": 0.0696015, "close": 0.0699632, "volume": 739487.0, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 0.0698461, "high": 0.0702306, "low": 0.0697588, "close": 0.0701903, "volume": 779707.0, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 0.0701752, "high": 0.0702997, "low": 0.069473, "close": 0.0697594, "volume": 313655.0, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 0.0696748, "high": 0.0696748, "low": 0.0690236, "close": 0.0696021, "volume": 477719.0, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 0.0695501, "high": 0.0698, "low": 0.0688753, "close": 0.0689789, "volume": 955923.0, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 0.0688829, "high": 0.0690266, "low": 0.0682235, "close": 0.0686343, "volume": 458123.0, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 0.0687426, "high": 0.069103, "low": 0.0679933, "close": 0.0680002, "volume": 642630.0, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 0.0680511, "high": 0.0688592, "low": 0.0676678, "close": 0.068618, "volume": 695950.0, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 0.0686215, "high": 0.0695823, "low": 0.0681867, "close": 0.0682976, "volume": 1061186.0, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 0.068489, "high": 0.0703179, "low": 0.0681284, "close": 0.0697761, "volume": 724257.0, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 0.0700007, "high": 0.0700007, "low": 0.0691682, "close": 0.0693397, "volume": 502881.0, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 0.0691959, "high": 0.069889, "low": 0.0689744, "close": 0.0692948, "volume": 769491.0, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 0.0694159, "high": 0.0700578, "low": 0.0688484, "close": 0.0689007, "volume": 641270.0, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 0.0690016, "high": 0.0696729, "low": 0.0687873, "close": 0.0696019, "volume": 735378.0, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 0.069617, "high": 0.069617, "low": 0.0689931, "close": 0.0691546, "volume": 923006.0, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 0.0690775, "high": 0.0690775, "low": 0.0683048, "close": 0.0685089, "volume": 376824.0, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 0.0684593, "high": 0.0688633, "low": 0.0683528, "close": 0.068635, "volume": 688174.0, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 0.0685651, "high": 0.0688628, "low": 0.0683461, "close": 0.0686752, "volume": 682697.0, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 0.0687933, "high": 0.0687933, "low": 0.0674232, "close": 0.0678025, "volume": 1710583.0, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 0.0678152, "high": 0.0686492, "low": 0.0676785, "close": 0.0686492, "volume": 807504.0, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 0.0686849, "high": 0.0699999, "low": 0.0686099, "close": 0.0692188, "volume": 1071722.0, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 0.0692312, "high": 0.0698033, "low": 0.0691698, "close": 0.0695772, "volume": 620905.0, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 0.0695855, "high": 0.069746, "low": 0.0693036, "close": 0.0693656, "volume": 362066.0, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 0.0693657, "high": 0.0698296, "low": 0.0692773, "close": 0.0697168, "volume": 297150.0, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 0.0696991, "high": 0.0701996, "low": 0.0691034, "close": 0.0693055, "volume": 539059.0, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 0.0691718, "high": 0.0693434, "low": 0.0688718, "close": 0.0690402, "volume": 176777.0, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 0.069081, "high": 0.0691629, "low": 0.0686136, "close": 0.0689787, "volume": 474385.0, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 0.0691204, "high": 0.0694056, "low": 0.0689773, "close": 0.0692292, "volume": 310637.0, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 0.0694883, "high": 0.0697247, "low": 0.0687908, "close": 0.0695103, "volume": 316262.0, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 0.0695502, "high": 0.0697137, "low": 0.0689973, "close": 0.0691484, "volume": 208917.0, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 0.0691576, "high": 0.069361, "low": 0.0689517, "close": 0.0693332, "volume": 172756.0, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 0.0693326, "high": 0.0695814, "low": 0.0691377, "close": 0.0695642, "volume": 128242.0, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 0.0695365, "high": 0.0707152, "low": 0.0693319, "close": 0.0696608, "volume": 534948.0, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 0.0697159, "high": 0.0707454, "low": 0.0696964, "close": 0.0701468, "volume": 346580.0, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 0.0699195, "high": 0.0699195, "low": 0.0683048, "close": 0.0695451, "volume": 444580.0, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 0.069569, "high": 0.0699681, "low": 0.0691916, "close": 0.0692687, "volume": 575030.0, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 0.0692929, "high": 0.0693715, "low": 0.0686067, "close": 0.0688826, "volume": 450115.0, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 0.0688696, "high": 0.0689885, "low": 0.0683943, "close": 0.0686745, "volume": 649265.0, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 0.0687383, "high": 0.0689072, "low": 0.0685443, "close": 0.0687536, "volume": 705272.0, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 0.0687674, "high": 0.0689421, "low": 0.0683048, "close": 0.0683236, "volume": 865607.0, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 0.0682776, "high": 0.0686061, "low": 0.0678763, "close": 0.0684617, "volume": 574745.0, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 0.0685686, "high": 0.0686681, "low": 0.0683443, "close": 0.0685511, "volume": 299937.0, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 0.068365, "high": 0.068365, "low": 0.0668225, "close": 0.0669782, "volume": 586449.0, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 0.0670353, "high": 0.0673318, "low": 0.0658638, "close": 0.0660771, "volume": 1011739.0, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 0.0660503, "high": 0.0661104, "low": 0.0652158, "close": 0.0660822, "volume": 1502146.0, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 0.0660417, "high": 0.0664123, "low": 0.0657504, "close": 0.0658907, "volume": 398272.0, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 0.0660612, "high": 0.0671311, "low": 0.0660386, "close": 0.0667618, "volume": 532780.0, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 0.0667239, "high": 0.0670621, "low": 0.0665103, "close": 0.0666583, "volume": 248910.0, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 0.0667165, "high": 0.0669392, "low": 0.0660848, "close": 0.0662899, "volume": 310966.0, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 0.066252, "high": 0.0670094, "low": 0.0657598, "close": 0.0669061, "volume": 597883.0, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 0.0666189, "high": 0.0669548, "low": 0.0661106, "close": 0.0663831, "volume": 485776.0, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 0.0662829, "high": 0.0674109, "low": 0.0662829, "close": 0.0673758, "volume": 286214.0, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 0.0673446, "high": 0.067664, "low": 0.0669904, "close": 0.0671305, "volume": 130421.0, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 0.0671187, "high": 0.0671357, "low": 0.0667257, "close": 0.0669187, "volume": 109133.0, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 0.0668963, "high": 0.0669183, "low": 0.0660345, "close": 0.0663272, "volume": 86130.0, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 0.0665144, "high": 0.0667998, "low": 0.0664381, "close": 0.066569, "volume": 155447.0, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 0.0668113, "high": 0.0678428, "low": 0.0668113, "close": 0.0675649, "volume": 290783.0, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 0.0677028, "high": 0.0677028, "low": 0.0670841, "close": 0.0670841, "volume": 136532.0, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 0.0674738, "high": 0.0678748, "low": 0.0674738, "close": 0.0677522, "volume": 166148.0, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 0.0676004, "high": 0.0684395, "low": 0.0676004, "close": 0.0684222, "volume": 202443.0, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 0.0684669, "high": 0.0687711, "low": 0.0682863, "close": 0.0686523, "volume": 591020.0, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 0.068609, "high": 0.0688384, "low": 0.0684523, "close": 0.0685321, "volume": 264950.0, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 0.068472, "high": 0.0687605, "low": 0.0683814, "close": 0.0687107, "volume": 308145.0, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 0.0687711, "high": 0.0690087, "low": 0.0685149, "close": 0.0685767, "volume": 173100.0, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 0.0685942, "high": 0.0686155, "low": 0.0682875, "close": 0.0682875, "volume": 148712.0, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 0.0681842, "high": 0.0683267, "low": 0.067, "close": 0.0670479, "volume": 366248.0, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 0.0670193, "high": 0.0675353, "low": 0.0669118, "close": 0.0675353, "volume": 133482.0, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 0.0675155, "high": 0.0680117, "low": 0.0675122, "close": 0.0680117, "volume": 220924.0, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 0.0681315, "high": 0.0686495, "low": 0.0681315, "close": 0.0684693, "volume": 344391.0, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 0.068413, "high": 0.0687711, "low": 0.0678399, "close": 0.0686251, "volume": 213124.0, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 0.0684959, "high": 0.0684959, "low": 0.0679976, "close": 0.0680983, "volume": 97113.0, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 0.0681628, "high": 0.0686432, "low": 0.0679468, "close": 0.06864, "volume": 226097.0, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 0.0687105, "high": 0.0687711, "low": 0.0681842, "close": 0.0681881, "volume": 109751.0, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 0.0682119, "high": 0.0691584, "low": 0.0680725, "close": 0.0688126, "volume": 143224.0, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 0.0690266, "high": 0.0691912, "low": 0.0686135, "close": 0.0686135, "volume": 148061.0, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 0.0684348, "high": 0.0688207, "low": 0.0682637, "close": 0.0686, "volume": 110236.0, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 0.0685985, "high": 0.0686019, "low": 0.0681118, "close": 0.0682435, "volume": 81572.0, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 0.0682145, "high": 0.0683854, "low": 0.067993, "close": 0.0680219, "volume": 110025.0, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 0.0679259, "high": 0.0690197, "low": 0.0679259, "close": 0.0683814, "volume": 103878.0, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 0.068463, "high": 0.0684839, "low": 0.0682963, "close": 0.0684114, "volume": 47868.0, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 0.0684127, "high": 0.0687487, "low": 0.0681842, "close": 0.0683901, "volume": 76199.0, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 0.0685055, "high": 0.0685055, "low": 0.0683584, "close": 0.068401, "volume": 35751.0, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 0.0685894, "high": 0.068831, "low": 0.0684316, "close": 0.0685215, "volume": 139156.0, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 0.0685459, "high": 0.0690809, "low": 0.0683814, "close": 0.0687802, "volume": 192704.0, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 0.068885, "high": 0.0691629, "low": 0.0676251, "close": 0.0680958, "volume": 605366.0, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 0.0679736, "high": 0.0681842, "low": 0.0670841, "close": 0.0670858, "volume": 830813.0, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 0.0671946, "high": 0.067631, "low": 0.0671255, "close": 0.0671255, "volume": 545323.0, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 0.0672987, "high": 0.0674591, "low": 0.0670619, "close": 0.0673772, "volume": 289610.0, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 0.0672188, "high": 0.0675782, "low": 0.0671179, "close": 0.0675691, "volume": 193025.0, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 0.0675322, "high": 0.0680105, "low": 0.0675322, "close": 0.0678083, "volume": 770179.0, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 0.0678402, "high": 0.0679802, "low": 0.0675263, "close": 0.0679056, "volume": 429952.0, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 0.0680104, "high": 0.0680105, "low": 0.0670772, "close": 0.0672954, "volume": 502935.0, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 0.0673092, "high": 0.0678252, "low": 0.0673092, "close": 0.0675747, "volume": 367518.0, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 0.0675508, "high": 0.0677716, "low": 0.0674711, "close": 0.0675807, "volume": 207255.0, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 0.0675887, "high": 0.0679131, "low": 0.0674369, "close": 0.0674691, "volume": 277230.0, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 0.0674567, "high": 0.0681317, "low": 0.0674533, "close": 0.0681317, "volume": 180905.0, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 0.0680105, "high": 0.0681414, "low": 0.067878, "close": 0.0680789, "volume": 149183.0, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 0.068041, "high": 0.068041, "low": 0.0677806, "close": 0.067863, "volume": 80217.0, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 0.0678385, "high": 0.0681755, "low": 0.0676569, "close": 0.0680427, "volume": 97854.0, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 0.0679551, "high": 0.0689994, "low": 0.0679551, "close": 0.0688871, "volume": 588160.0, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 0.0688946, "high": 0.0695806, "low": 0.0688903, "close": 0.0693027, "volume": 509391.0, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 0.069197, "high": 0.0692286, "low": 0.0688073, "close": 0.0691105, "volume": 368872.0, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 0.0691327, "high": 0.0695772, "low": 0.0690913, "close": 0.0690913, "volume": 334481.0, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 0.069101, "high": 0.0694, "low": 0.0690563, "close": 0.0690563, "volume": 205861.0, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 0.0691693, "high": 0.0694, "low": 0.0689814, "close": 0.0692477, "volume": 119827.0, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 0.0691592, "high": 0.0691592, "low": 0.0684839, "close": 0.068646, "volume": 40737.0, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 0.0687121, "high": 0.0687511, "low": 0.0678763, "close": 0.0679346, "volume": 353014.0, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 0.0680012, "high": 0.0682966, "low": 0.0675722, "close": 0.0678652, "volume": 202112.0, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 0.0678775, "high": 0.0684361, "low": 0.0678358, "close": 0.0683837, "volume": 240353.0, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 0.068373, "high": 0.0688207, "low": 0.0683066, "close": 0.0684801, "volume": 635077.0, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 0.0684033, "high": 0.0685643, "low": 0.0683048, "close": 0.0685643, "volume": 186878.0, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 0.0685267, "high": 0.0687354, "low": 0.0679976, "close": 0.0681847, "volume": 41589.0, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 0.0683992, "high": 0.0685167, "low": 0.0683759, "close": 0.0684511, "volume": 78777.0, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 0.0685167, "high": 0.068554, "low": 0.0684733, "close": 0.0684733, "volume": 15582.0, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 0.0685283, "high": 0.0693509, "low": 0.0685283, "close": 0.0692854, "volume": 497676.0, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 0.0693715, "high": 0.0694075, "low": 0.068891, "close": 0.0691966, "volume": 310240.0, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 0.0692478, "high": 0.0693264, "low": 0.069181, "close": 0.069181, "volume": 119283.0, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 0.0691436, "high": 0.0691436, "low": 0.0686822, "close": 0.0686822, "volume": 119160.0, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 0.0690738, "high": 0.0717439, "low": 0.0688686, "close": 0.0703751, "volume": 3367871.0, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 0.0703637, "high": 0.0711646, "low": 0.070172, "close": 0.070999, "volume": 1658843.0, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 0.0709854, "high": 0.0710539, "low": 0.0696104, "close": 0.0697176, "volume": 861135.0, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 0.0696701, "high": 0.0697212, "low": 0.0691345, "close": 0.069685, "volume": 487328.0, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 0.0697176, "high": 0.0698221, "low": 0.069235, "close": 0.069235, "volume": 260707.0, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 0.0692736, "high": 0.0693386, "low": 0.0676251, "close": 0.0681128, "volume": 664077.0, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 0.0682078, "high": 0.0684395, "low": 0.0679318, "close": 0.0680977, "volume": 246766.0, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 0.0682564, "high": 0.0688207, "low": 0.0681738, "close": 0.0685766, "volume": 101318.0, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 0.0685296, "high": 0.0685296, "low": 0.0681721, "close": 0.0683041, "volume": 87054.0, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 0.0684109, "high": 0.068924, "low": 0.0683679, "close": 0.068924, "volume": 124443.0, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 0.0688301, "high": 0.0694114, "low": 0.0687535, "close": 0.069245, "volume": 160883.0, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 0.0692589, "high": 0.0692987, "low": 0.0690896, "close": 0.0690896, "volume": 18119.0, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 0.0690981, "high": 0.0693186, "low": 0.0688447, "close": 0.0689834, "volume": 157248.0, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 0.0689708, "high": 0.0691981, "low": 0.0686354, "close": 0.0690182, "volume": 279556.0, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 0.068932, "high": 0.0690266, "low": 0.0681284, "close": 0.0684052, "volume": 1000591.0, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 0.0684363, "high": 0.068972, "low": 0.0684136, "close": 0.0688916, "volume": 197608.0, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 0.0689754, "high": 0.0693234, "low": 0.0688854, "close": 0.0693234, "volume": 103747.0, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 0.069165, "high": 0.0692643, "low": 0.0689907, "close": 0.0689907, "volume": 60390.0, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 0.0689933, "high": 0.0691758, "low": 0.0687105, "close": 0.0688775, "volume": 128266.0, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 0.0688187, "high": 0.0688187, "low": 0.0674377, "close": 0.0678891, "volume": 1047667.0, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 0.0677764, "high": 0.0680679, "low": 0.0677427, "close": 0.0679161, "volume": 95789.0, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 0.0678763, "high": 0.0679404, "low": 0.0672075, "close": 0.0679404, "volume": 304746.0, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 0.0679061, "high": 0.0683908, "low": 0.0678211, "close": 0.0682572, "volume": 138619.0, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 0.0683179, "high": 0.0694079, "low": 0.0682192, "close": 0.0686426, "volume": 676789.0, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 0.0686941, "high": 0.0686941, "low": 0.0678206, "close": 0.0680139, "volume": 519838.0, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 0.0678764, "high": 0.0678764, "low": 0.0666297, "close": 0.0674769, "volume": 1456774.0, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 0.0674372, "high": 0.0688788, "low": 0.0673618, "close": 0.068762, "volume": 1217871.0, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 0.068756, "high": 0.0695549, "low": 0.0681158, "close": 0.0688447, "volume": 1339484.0, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 0.0686833, "high": 0.0689865, "low": 0.0671931, "close": 0.0674781, "volume": 2482851.0, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 0.0674017, "high": 0.0674017, "low": 0.0649953, "close": 0.0658557, "volume": 2471749.0, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 0.0659017, "high": 0.0660355, "low": 0.0650531, "close": 0.0657788, "volume": 1252053.0, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 0.0657403, "high": 0.065787, "low": 0.0653791, "close": 0.0654871, "volume": 348791.0, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 0.0652937, "high": 0.0654225, "low": 0.0644432, "close": 0.0652965, "volume": 802207.0, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 0.0652973, "high": 0.0654911, "low": 0.0650923, "close": 0.0654911, "volume": 90465.0, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 0.0655176, "high": 0.0657271, "low": 0.0654387, "close": 0.0656524, "volume": 200239.0, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 0.0657148, "high": 0.0658774, "low": 0.065164, "close": 0.0652656, "volume": 102386.0, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 0.0654209, "high": 0.0655548, "low": 0.0637802, "close": 0.064367, "volume": 640139.0, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 0.0644325, "high": 0.0645456, "low": 0.0627453, "close": 0.0634909, "volume": 1515167.0, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 0.0634731, "high": 0.0640937, "low": 0.0632647, "close": 0.0636367, "volume": 1011933.0, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 0.0637958, "high": 0.063948, "low": 0.0636083, "close": 0.0637854, "volume": 605392.0, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 0.0637823, "high": 0.0640589, "low": 0.0633785, "close": 0.063724, "volume": 1073881.0, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 0.0636954, "high": 0.063885, "low": 0.0634706, "close": 0.0637895, "volume": 603548.0, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 0.0638223, "high": 0.0639968, "low": 0.0632555, "close": 0.0634369, "volume": 857714.0, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 0.0634148, "high": 0.0634802, "low": 0.0622891, "close": 0.0630941, "volume": 1487213.0, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 0.0630746, "high": 0.063557, "low": 0.0629879, "close": 0.0633168, "volume": 676518.0, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 0.0633728, "high": 0.0639009, "low": 0.06319, "close": 0.0638521, "volume": 1479187.0, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 0.0638442, "high": 0.0640021, "low": 0.063613, "close": 0.0637664, "volume": 997495.0, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 0.0637199, "high": 0.0638237, "low": 0.0635579, "close": 0.0637813, "volume": 553784.0, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 0.0637031, "high": 0.0639954, "low": 0.0636999, "close": 0.0637316, "volume": 1113768.0, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 0.0637218, "high": 0.0640051, "low": 0.0636588, "close": 0.0638661, "volume": 1016366.0, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 0.0637679, "high": 0.0638932, "low": 0.0635925, "close": 0.063704, "volume": 501044.0, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 0.0636912, "high": 0.0639532, "low": 0.0633362, "close": 0.0638492, "volume": 668662.0, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 0.0637228, "high": 0.0638419, "low": 0.0631342, "close": 0.0631342, "volume": 796183.0, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 0.0631402, "high": 0.0634408, "low": 0.0624724, "close": 0.0631722, "volume": 1336488.0, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 0.0630157, "high": 0.0632457, "low": 0.0623783, "close": 0.0632457, "volume": 1153765.0, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 0.0631436, "high": 0.06328, "low": 0.0628741, "close": 0.0628741, "volume": 558573.0, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 0.0629003, "high": 0.0630594, "low": 0.0626408, "close": 0.0626663, "volume": 578572.0, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 0.0626655, "high": 0.0631751, "low": 0.062539, "close": 0.0630699, "volume": 385741.0, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 0.0630612, "high": 0.0632113, "low": 0.0627924, "close": 0.0632113, "volume": 177743.0, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 0.0632278, "high": 0.0632278, "low": 0.0627924, "close": 0.0627924, "volume": 169836.0, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 0.0626845, "high": 0.0636202, "low": 0.0626095, "close": 0.0633234, "volume": 380628.0, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 0.0633211, "high": 0.0636709, "low": 0.0631763, "close": 0.0635827, "volume": 270074.0, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 0.063486, "high": 0.0636534, "low": 0.0630879, "close": 0.0634857, "volume": 845545.0, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 0.0634699, "high": 0.0638565, "low": 0.0633667, "close": 0.0636772, "volume": 566358.0, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 0.0637104, "high": 0.0641274, "low": 0.0635833, "close": 0.0635974, "volume": 442673.0, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 0.0635625, "high": 0.063636, "low": 0.0632429, "close": 0.0632429, "volume": 241678.0, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 0.0632763, "high": 0.0633097, "low": 0.0630227, "close": 0.0632421, "volume": 343592.0, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 0.0633848, "high": 0.0635729, "low": 0.063092, "close": 0.0635729, "volume": 337608.0, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 0.0636202, "high": 0.0636815, "low": 0.0634503, "close": 0.0635538, "volume": 261961.0, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 0.0635837, "high": 0.0638868, "low": 0.0635441, "close": 0.0637215, "volume": 113320.0, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 0.0638454, "high": 0.0639227, "low": 0.0634298, "close": 0.0635234, "volume": 263479.0, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 0.0635215, "high": 0.0637931, "low": 0.0634717, "close": 0.0637931, "volume": 293520.0, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 0.063725, "high": 0.0641867, "low": 0.0634922, "close": 0.0641031, "volume": 698253.0, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 0.0641331, "high": 0.0642481, "low": 0.0635225, "close": 0.0638271, "volume": 1224969.0, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 0.0638981, "high": 0.0640386, "low": 0.0632579, "close": 0.063328, "volume": 1007130.0, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 0.063323, "high": 0.0634939, "low": 0.0632372, "close": 0.0633842, "volume": 435223.0, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 0.063401, "high": 0.0638565, "low": 0.0629315, "close": 0.0634938, "volume": 593317.0, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 0.0635701, "high": 0.0638233, "low": 0.0634572, "close": 0.0637693, "volume": 295038.0, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 0.0638565, "high": 0.0642446, "low": 0.0636922, "close": 0.0637048, "volume": 404292.0, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 0.0637796, "high": 0.0638836, "low": 0.0637137, "close": 0.06382, "volume": 188547.0, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 0.0638481, "high": 0.0641145, "low": 0.0638481, "close": 0.0640655, "volume": 101818.0, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 0.0641088, "high": 0.0642986, "low": 0.0638024, "close": 0.0638341, "volume": 319063.0, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 0.0639313, "high": 0.064206, "low": 0.0638235, "close": 0.0638235, "volume": 115761.0, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 0.0639435, "high": 0.064076, "low": 0.0634946, "close": 0.0635541, "volume": 69775.0, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 0.0636359, "high": 0.0636928, "low": 0.0631618, "close": 0.0632356, "volume": 232910.0, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 0.0630256, "high": 0.0632114, "low": 0.0612827, "close": 0.0616896, "volume": 1771454.0, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 0.0618538, "high": 0.0618882, "low": 0.0609789, "close": 0.0615193, "volume": 652162.0, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 0.0615151, "high": 0.0615515, "low": 0.0608861, "close": 0.0613721, "volume": 264062.0, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 0.061367, "high": 0.0617692, "low": 0.0613492, "close": 0.0615311, "volume": 228742.0, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 0.0615385, "high": 0.0621276, "low": 0.0614611, "close": 0.0619491, "volume": 327441.0, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 0.061902, "high": 0.0619424, "low": 0.0617116, "close": 0.0617116, "volume": 104231.0, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 0.0617926, "high": 0.0618474, "low": 0.0613869, "close": 0.0613869, "volume": 131114.0, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 0.061671, "high": 0.0619103, "low": 0.0615447, "close": 0.0618787, "volume": 53035.0, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 0.0618787, "high": 0.0619797, "low": 0.0615385, "close": 0.0617778, "volume": 93840.0, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 0.0618103, "high": 0.0618339, "low": 0.0612966, "close": 0.0613393, "volume": 30671.0, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 0.0613178, "high": 0.0615813, "low": 0.0613178, "close": 0.0615813, "volume": 8004.0, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 0.0618071, "high": 0.0618071, "low": 0.0615194, "close": 0.0617637, "volume": 122575.0, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 0.0617366, "high": 0.0618262, "low": 0.0615468, "close": 0.0618164, "volume": 146322.0, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 0.0619342, "high": 0.0632532, "low": 0.0619188, "close": 0.0627426, "volume": 427601.0, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 0.0627249, "high": 0.0634131, "low": 0.0627249, "close": 0.0631851, "volume": 198153.0, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 0.0634074, "high": 0.0640351, "low": 0.0632317, "close": 0.0633331, "volume": 290455.0, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 0.0633372, "high": 0.0636668, "low": 0.0633372, "close": 0.0634193, "volume": 102554.0, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 0.0634698, "high": 0.0636155, "low": 0.0631259, "close": 0.063326, "volume": 263780.0, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 0.0631891, "high": 0.0634107, "low": 0.0631891, "close": 0.0633437, "volume": 39636.0, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 0.063112, "high": 0.06314, "low": 0.0628112, "close": 0.0630742, "volume": 190178.0, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 0.0630908, "high": 0.0631337, "low": 0.0629086, "close": 0.0630672, "volume": 66742.0, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 0.0630643, "high": 0.0633848, "low": 0.0629802, "close": 0.0633848, "volume": 79520.0, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 0.0633918, "high": 0.0635046, "low": 0.0633758, "close": 0.0635046, "volume": 46364.0, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 0.0634641, "high": 0.0634641, "low": 0.0633489, "close": 0.0633701, "volume": 84266.0, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 0.0634082, "high": 0.0639774, "low": 0.0632156, "close": 0.0638244, "volume": 362689.0, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 0.063836, "high": 0.0642703, "low": 0.0635341, "close": 0.0637351, "volume": 401033.0, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 0.0637966, "high": 0.063815, "low": 0.063312, "close": 0.0633334, "volume": 342352.0, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 0.0633773, "high": 0.0633773, "low": 0.0631881, "close": 0.063272, "volume": 214816.0, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 0.0632791, "high": 0.063604, "low": 0.0632341, "close": 0.0635513, "volume": 259130.0, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 0.0635525, "high": 0.0644853, "low": 0.0635462, "close": 0.0641155, "volume": 776198.0, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 0.0641341, "high": 0.0641951, "low": 0.0639672, "close": 0.0639998, "volume": 163985.0, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 0.0639457, "high": 0.0639457, "low": 0.0637305, "close": 0.0637402, "volume": 286975.0, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 0.0637854, "high": 0.0642207, "low": 0.0637854, "close": 0.0640095, "volume": 217431.0, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 0.0640535, "high": 0.0641446, "low": 0.0638495, "close": 0.0638689, "volume": 46005.0, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 0.063883, "high": 0.064027, "low": 0.0638702, "close": 0.0639371, "volume": 175119.0, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 0.0639554, "high": 0.064237, "low": 0.0636511, "close": 0.0638966, "volume": 207398.0, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 0.0638819, "high": 0.0639372, "low": 0.0637886, "close": 0.0639313, "volume": 80462.0, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 0.0637384, "high": 0.0637384, "low": 0.0632597, "close": 0.0632764, "volume": 148956.0, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 0.0635962, "high": 0.0636675, "low": 0.0632006, "close": 0.0633348, "volume": 165272.0, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 0.0633261, "high": 0.0633896, "low": 0.0612, "close": 0.0616834, "volume": 493261.0, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 0.0617444, "high": 0.0619105, "low": 0.0615677, "close": 0.0616989, "volume": 302838.0, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 0.0616353, "high": 0.0619201, "low": 0.0600706, "close": 0.0604355, "volume": 431728.0, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 0.0605105, "high": 0.0607334, "low": 0.0603832, "close": 0.0607255, "volume": 141429.0, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 0.0607668, "high": 0.0609518, "low": 0.0607401, "close": 0.0609042, "volume": 121969.0, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 0.0609052, "high": 0.0622207, "low": 0.0609052, "close": 0.0615172, "volume": 404968.0, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 0.0615651, "high": 0.0619307, "low": 0.0613918, "close": 0.0618631, "volume": 77270.0, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 0.0617411, "high": 0.0617497, "low": 0.0617411, "close": 0.0617497, "volume": 10674.0, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 0.0615909, "high": 0.0620173, "low": 0.0615799, "close": 0.0620173, "volume": 79346.0, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 0.0619436, "high": 0.0619436, "low": 0.0614686, "close": 0.0614686, "volume": 141847.0, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 0.0616051, "high": 0.0623604, "low": 0.0615377, "close": 0.062068, "volume": 263044.0, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 0.0620779, "high": 0.0628158, "low": 0.0619503, "close": 0.0624951, "volume": 307738.0, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 0.0625094, "high": 0.0631503, "low": 0.0624833, "close": 0.0629534, "volume": 391552.0, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 0.0629633, "high": 0.063431, "low": 0.0629441, "close": 0.0632141, "volume": 564974.0, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 0.0632267, "high": 0.0633371, "low": 0.0630034, "close": 0.0630692, "volume": 180406.0, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 0.0631022, "high": 0.0632502, "low": 0.0630734, "close": 0.0630734, "volume": 107386.0, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 0.0631162, "high": 0.0633848, "low": 0.0626013, "close": 0.0626553, "volume": 394841.0, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 0.0628528, "high": 0.0628564, "low": 0.0625461, "close": 0.0626598, "volume": 60595.0, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 0.0627872, "high": 0.0628371, "low": 0.0620994, "close": 0.0628279, "volume": 143533.0, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 0.0624995, "high": 0.0626501, "low": 0.0624292, "close": 0.0624638, "volume": 80239.0, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 0.0626367, "high": 0.0633848, "low": 0.0626345, "close": 0.0631179, "volume": 119164.0, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 0.0631095, "high": 0.0631095, "low": 0.0627924, "close": 0.0627924, "volume": 25151.0, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 0.0630691, "high": 0.0631503, "low": 0.0626329, "close": 0.062855, "volume": 79247.0, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 0.0626676, "high": 0.0631503, "low": 0.0626676, "close": 0.0627924, "volume": 2126.0, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 0.0626699, "high": 0.0628042, "low": 0.0622193, "close": 0.0624116, "volume": 135635.0, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 0.0620994, "high": 0.0622031, "low": 0.0615769, "close": 0.0622031, "volume": 127549.0, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 0.0620512, "high": 0.062079, "low": 0.0617869, "close": 0.0617869, "volume": 22282.0, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 0.0617365, "high": 0.0617365, "low": 0.0610997, "close": 0.0614544, "volume": 141612.0, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 0.0613163, "high": 0.0614554, "low": 0.0613028, "close": 0.0613975, "volume": 66505.0, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 0.0616135, "high": 0.0620222, "low": 0.0616135, "close": 0.0618934, "volume": 79079.0, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 0.0618446, "high": 0.0619553, "low": 0.0617756, "close": 0.0619553, "volume": 9393.0, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 0.0622207, "high": 0.0622483, "low": 0.062127, "close": 0.0621977, "volume": 101577.0, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 0.062328, "high": 0.062328, "low": 0.0618659, "close": 0.0619019, "volume": 52850.0, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 0.0618746, "high": 0.0618746, "low": 0.0608066, "close": 0.0611115, "volume": 101559.0, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 0.0613389, "high": 0.0616046, "low": 0.0605559, "close": 0.0608919, "volume": 403235.0, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 0.0615299, "high": 0.0617627, "low": 0.0614478, "close": 0.0616233, "volume": 107987.0, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 0.0616107, "high": 0.0618445, "low": 0.0611328, "close": 0.0612198, "volume": 167159.0, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 0.0613317, "high": 0.0613317, "low": 0.0602717, "close": 0.0605812, "volume": 421461.0, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 0.0608019, "high": 0.0610089, "low": 0.060671, "close": 0.0609958, "volume": 172762.0, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 0.0608779, "high": 0.061111, "low": 0.0608232, "close": 0.0610262, "volume": 188141.0, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 0.06057, "high": 0.0608008, "low": 0.0605009, "close": 0.0605616, "volume": 79860.0, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 0.060514, "high": 0.060514, "low": 0.0599146, "close": 0.0603733, "volume": 178852.0, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 0.0603071, "high": 0.0605328, "low": 0.0602647, "close": 0.0604883, "volume": 195804.0, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 0.0605856, "high": 0.060763, "low": 0.060523, "close": 0.0606478, "volume": 296634.0, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 0.0606816, "high": 0.0610525, "low": 0.0606363, "close": 0.0610525, "volume": 103854.0, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 0.0612489, "high": 0.061609, "low": 0.0611535, "close": 0.0615156, "volume": 250717.0, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 0.0615382, "high": 0.0616195, "low": 0.0610781, "close": 0.0614028, "volume": 130703.0, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 0.0613733, "high": 0.0614592, "low": 0.0609547, "close": 0.0610805, "volume": 142107.0, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 0.0612149, "high": 0.0619287, "low": 0.0603189, "close": 0.0603779, "volume": 384146.0, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 0.0609512, "high": 0.0614886, "low": 0.0609402, "close": 0.0610972, "volume": 140844.0, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 0.0612968, "high": 0.0614113, "low": 0.0609308, "close": 0.0612, "volume": 237282.0, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 0.0614, "high": 0.0619362, "low": 0.0613494, "close": 0.0615348, "volume": 181256.0, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 0.0615149, "high": 0.0621983, "low": 0.061488, "close": 0.0617882, "volume": 287729.0, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 0.0616753, "high": 0.0619241, "low": 0.0615026, "close": 0.0616516, "volume": 104482.0, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 0.0619958, "high": 0.0622768, "low": 0.0619958, "close": 0.0622133, "volume": 140301.0, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 0.0622804, "high": 0.0626024, "low": 0.0621134, "close": 0.0621134, "volume": 413429.0, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 0.0623608, "high": 0.0624592, "low": 0.0620948, "close": 0.0621226, "volume": 79125.0, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 0.0620327, "high": 0.0624273, "low": 0.0620327, "close": 0.0623774, "volume": 134422.0, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 0.0623562, "high": 0.0623712, "low": 0.0621091, "close": 0.0621215, "volume": 96371.0, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 0.0620541, "high": 0.0622843, "low": 0.0619336, "close": 0.0620929, "volume": 544283.0, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 0.0621512, "high": 0.0622371, "low": 0.0617664, "close": 0.0621368, "volume": 210293.0, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 0.0621882, "high": 0.062784, "low": 0.0621794, "close": 0.062563, "volume": 435166.0, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 0.0625047, "high": 0.0626809, "low": 0.0624336, "close": 0.0625509, "volume": 185820.0, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 0.0624584, "high": 0.0624584, "low": 0.0621034, "close": 0.0621034, "volume": 116460.0, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 0.0621114, "high": 0.0621854, "low": 0.0619335, "close": 0.0621173, "volume": 285426.0, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 0.0621084, "high": 0.0621183, "low": 0.061853, "close": 0.0618784, "volume": 145645.0, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 0.0620439, "high": 0.0621102, "low": 0.0617278, "close": 0.0618036, "volume": 562675.0, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 0.0618713, "high": 0.0619403, "low": 0.0617472, "close": 0.0619124, "volume": 74557.0, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 0.061947, "high": 0.0621223, "low": 0.0615455, "close": 0.0616061, "volume": 167339.0, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 0.0616176, "high": 0.0616177, "low": 0.06111, "close": 0.0615586, "volume": 191947.0, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 0.0615501, "high": 0.0626985, "low": 0.0613419, "close": 0.0621971, "volume": 793897.0, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 0.0622165, "high": 0.0625758, "low": 0.0622165, "close": 0.062307, "volume": 299830.0, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 0.0622852, "high": 0.0627611, "low": 0.0620627, "close": 0.0624681, "volume": 232597.0, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 0.0625188, "high": 0.0626813, "low": 0.0623668, "close": 0.0624129, "volume": 263904.0, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 0.0625395, "high": 0.0625395, "low": 0.0618367, "close": 0.0620064, "volume": 126149.0, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 0.0618664, "high": 0.0618664, "low": 0.0611389, "close": 0.0613488, "volume": 106811.0, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 0.0613295, "high": 0.0615706, "low": 0.0608898, "close": 0.0614054, "volume": 218899.0, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 0.0614548, "high": 0.0614548, "low": 0.060735, "close": 0.0611221, "volume": 275023.0, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 0.061159, "high": 0.061317, "low": 0.0609239, "close": 0.0612945, "volume": 162008.0, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 0.0613196, "high": 0.0614659, "low": 0.0613196, "close": 0.0614053, "volume": 74486.0, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 0.0615, "high": 0.0615467, "low": 0.0611389, "close": 0.0615467, "volume": 65068.0, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 0.0614737, "high": 0.0616688, "low": 0.0613701, "close": 0.0616688, "volume": 48352.0, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 0.061565, "high": 0.0617078, "low": 0.0614555, "close": 0.0617078, "volume": 30874.0, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 0.061639, "high": 0.0617083, "low": 0.0615418, "close": 0.0616858, "volume": 105552.0, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 0.0616355, "high": 0.0616452, "low": 0.0613419, "close": 0.0615901, "volume": 54489.0, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 0.0613847, "high": 0.0613847, "low": 0.061378, "close": 0.061378, "volume": 14381.0, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 0.0616356, "high": 0.0616356, "low": 0.0616356, "close": 0.0616356, "volume": 6489.0, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 0.0618187, "high": 0.0640937, "low": 0.0618187, "close": 0.0629128, "volume": 1988086.0, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 0.062946, "high": 0.062946, "low": 0.0622552, "close": 0.062408, "volume": 319781.0, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 0.062451, "high": 0.062451, "low": 0.0611661, "close": 0.0615276, "volume": 334607.0, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 0.0614524, "high": 0.0617744, "low": 0.0613988, "close": 0.0615192, "volume": 113572.0, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 0.0615377, "high": 0.0617938, "low": 0.0615157, "close": 0.0617938, "volume": 64266.0, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 0.0618987, "high": 0.0621232, "low": 0.0618987, "close": 0.0620051, "volume": 34110.0, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 0.0619877, "high": 0.0619877, "low": 0.0617982, "close": 0.0617982, "volume": 123101.0, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 0.0622207, "high": 0.0628253, "low": 0.0622121, "close": 0.0624635, "volume": 284656.0, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 0.0624371, "high": 0.0629978, "low": 0.0623198, "close": 0.0628387, "volume": 393772.0, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 0.0628212, "high": 0.0628212, "low": 0.0623818, "close": 0.0627404, "volume": 303958.0, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 0.0629605, "high": 0.0630337, "low": 0.0623816, "close": 0.0626652, "volume": 280702.0, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 0.062682, "high": 0.0628211, "low": 0.0624269, "close": 0.0625726, "volume": 304861.0, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 0.0625837, "high": 0.0626566, "low": 0.0622729, "close": 0.0626323, "volume": 174244.0, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 0.0626461, "high": 0.062649, "low": 0.0620607, "close": 0.062273, "volume": 287836.0, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 0.0622171, "high": 0.0624166, "low": 0.0615659, "close": 0.0620068, "volume": 181929.0, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 0.061992, "high": 0.0623146, "low": 0.0619595, "close": 0.0621299, "volume": 170554.0, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 0.0622019, "high": 0.0623422, "low": 0.0621879, "close": 0.0623214, "volume": 51062.0, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 0.0623584, "high": 0.0627256, "low": 0.0623584, "close": 0.0624893, "volume": 87561.0, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 0.0626012, "high": 0.0627349, "low": 0.0624298, "close": 0.0627053, "volume": 95075.0, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 0.0627577, "high": 0.0628064, "low": 0.0625538, "close": 0.0626183, "volume": 149519.0, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 0.0626087, "high": 0.0629624, "low": 0.0625454, "close": 0.0626715, "volume": 89246.0, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 0.062657, "high": 0.0630234, "low": 0.062657, "close": 0.0629859, "volume": 62626.0, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 0.0630389, "high": 0.0630389, "low": 0.0627511, "close": 0.0627511, "volume": 74079.0, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 0.0625279, "high": 0.0625458, "low": 0.0623108, "close": 0.0623435, "volume": 32977.0, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 0.0628554, "high": 0.0628554, "low": 0.0625476, "close": 0.0625476, "volume": 57395.0, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 0.0626929, "high": 0.0626929, "low": 0.0624012, "close": 0.0624012, "volume": 89018.0, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 0.0623273, "high": 0.0623273, "low": 0.0622926, "close": 0.0622926, "volume": 58278.0, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 0.0620654, "high": 0.0623987, "low": 0.0620654, "close": 0.0623577, "volume": 85939.0, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 0.0624398, "high": 0.0638899, "low": 0.0623807, "close": 0.0635088, "volume": 1161225.0, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 0.0635019, "high": 0.0635463, "low": 0.062955, "close": 0.0630479, "volume": 260297.0, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 0.0627924, "high": 0.0632697, "low": 0.0627428, "close": 0.0632697, "volume": 109459.0, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 0.0633848, "high": 0.0636202, "low": 0.0629373, "close": 0.0633434, "volume": 291031.0, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 0.0634275, "high": 0.0634275, "low": 0.0627924, "close": 0.0628459, "volume": 245055.0, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 0.0628687, "high": 0.0630655, "low": 0.0626295, "close": 0.0629782, "volume": 147553.0, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 0.0629946, "high": 0.0632526, "low": 0.0628268, "close": 0.0632526, "volume": 74442.0, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 0.0631516, "high": 0.063183, "low": 0.0629497, "close": 0.0631492, "volume": 109713.0, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 0.0632181, "high": 0.0633848, "low": 0.0631524, "close": 0.0633074, "volume": 119292.0, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 0.0632886, "high": 0.0633015, "low": 0.0631535, "close": 0.0632027, "volume": 74332.0, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 0.0631316, "high": 0.0632581, "low": 0.0630678, "close": 0.0632506, "volume": 64560.0, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 0.0633572, "high": 0.0633572, "low": 0.063263, "close": 0.0632832, "volume": 3193.0, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 0.0632892, "high": 0.0633486, "low": 0.0629537, "close": 0.0631463, "volume": 332658.0, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 0.063129, "high": 0.063129, "low": 0.0625507, "close": 0.0627513, "volume": 304167.0, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 0.0627423, "high": 0.063198, "low": 0.0627395, "close": 0.0631149, "volume": 135162.0, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 0.0632339, "high": 0.0634745, "low": 0.0631447, "close": 0.0632571, "volume": 229338.0, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 0.0634922, "high": 0.0636728, "low": 0.0631533, "close": 0.063214, "volume": 82263.0, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 0.0630256, "high": 0.063169, "low": 0.0630047, "close": 0.063169, "volume": 75320.0, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 0.0631712, "high": 0.063187, "low": 0.0630826, "close": 0.0631631, "volume": 56406.0, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 0.0631235, "high": 0.0632895, "low": 0.0628452, "close": 0.0629121, "volume": 138298.0, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 0.0627924, "high": 0.0627924, "low": 0.0620879, "close": 0.0623048, "volume": 244336.0, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 0.0622926, "high": 0.0623222, "low": 0.0622525, "close": 0.0623203, "volume": 35842.0, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 0.0622233, "high": 0.0622233, "low": 0.0619234, "close": 0.0619854, "volume": 86110.0, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 0.0618982, "high": 0.0621112, "low": 0.0618356, "close": 0.0620091, "volume": 70208.0, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 0.0620553, "high": 0.0620806, "low": 0.0616751, "close": 0.0617272, "volume": 99917.0, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 0.0619928, "high": 0.0621499, "low": 0.0609805, "close": 0.0613767, "volume": 237705.0, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 0.0614133, "high": 0.0617605, "low": 0.0613493, "close": 0.0617078, "volume": 828375.0, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 0.061583, "high": 0.0618101, "low": 0.0614802, "close": 0.0617011, "volume": 41991.0, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 0.0618052, "high": 0.0619939, "low": 0.0618001, "close": 0.0619758, "volume": 99754.0, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 0.0619618, "high": 0.0622207, "low": 0.0619618, "close": 0.0622207, "volume": 91349.0, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 0.062233, "high": 0.0624113, "low": 0.0620285, "close": 0.0623208, "volume": 258951.0, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 0.0623778, "high": 0.0623778, "low": 0.0620294, "close": 0.0621314, "volume": 128651.0, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 0.0622237, "high": 0.0622237, "low": 0.0620189, "close": 0.0621723, "volume": 62676.0, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 0.0621688, "high": 0.0621688, "low": 0.0618638, "close": 0.062005, "volume": 49849.0, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 0.0619515, "high": 0.0620104, "low": 0.0619054, "close": 0.0620094, "volume": 49670.0, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 0.061971, "high": 0.0622124, "low": 0.061971, "close": 0.0621491, "volume": 690412.0, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 0.0621618, "high": 0.0624077, "low": 0.0620537, "close": 0.0624077, "volume": 251502.0, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 0.0623007, "high": 0.0625648, "low": 0.0621148, "close": 0.0625648, "volume": 126688.0, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 0.0625915, "high": 0.0630362, "low": 0.0623459, "close": 0.0627513, "volume": 242010.0, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 0.0627696, "high": 0.0652928, "low": 0.0627486, "close": 0.0642938, "volume": 3238014.0, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 0.0644271, "high": 0.0646979, "low": 0.0629699, "close": 0.0629699, "volume": 861167.0, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 0.0631073, "high": 0.0632768, "low": 0.0624705, "close": 0.0632693, "volume": 768024.0, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 0.0633612, "high": 0.0633612, "low": 0.06294, "close": 0.0632444, "volume": 164821.0, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 0.0633848, "high": 0.0634083, "low": 0.063086, "close": 0.063086, "volume": 79111.0, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 0.0631269, "high": 0.0636307, "low": 0.0631269, "close": 0.0633687, "volume": 339451.0, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 0.0634343, "high": 0.0638335, "low": 0.0633331, "close": 0.0635431, "volume": 212611.0, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 0.06367, "high": 0.06367, "low": 0.063365, "close": 0.0634288, "volume": 149712.0, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 0.0632927, "high": 0.0633779, "low": 0.0631181, "close": 0.0632787, "volume": 123447.0, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 0.0632866, "high": 0.0632866, "low": 0.0627924, "close": 0.0631713, "volume": 91222.0, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 0.0631465, "high": 0.0634865, "low": 0.0631321, "close": 0.0631424, "volume": 169056.0, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 0.0632762, "high": 0.0634196, "low": 0.0629775, "close": 0.063307, "volume": 144278.0, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 0.0632601, "high": 0.0636202, "low": 0.0631518, "close": 0.0631518, "volume": 324452.0, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 0.0630256, "high": 0.063134, "low": 0.0620994, "close": 0.062191, "volume": 306241.0, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 0.0622906, "high": 0.0627583, "low": 0.0618221, "close": 0.0627498, "volume": 366297.0, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 0.0626529, "high": 0.0628014, "low": 0.0624191, "close": 0.0626559, "volume": 87424.0, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 0.0626502, "high": 0.0626502, "low": 0.0621757, "close": 0.0624643, "volume": 177379.0, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 0.061964, "high": 0.061964, "low": 0.0591971, "close": 0.059817, "volume": 1042279.0, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 0.0596141, "high": 0.0597809, "low": 0.0591, "close": 0.0593688, "volume": 266936.0, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 0.0593279, "high": 0.0594163, "low": 0.0582098, "close": 0.0590045, "volume": 376613.0, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 0.0589971, "high": 0.0592977, "low": 0.0580695, "close": 0.0592243, "volume": 254198.0, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 0.0591814, "high": 0.0592647, "low": 0.0590182, "close": 0.0590444, "volume": 94698.0, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 0.0589089, "high": 0.0593168, "low": 0.0588473, "close": 0.0593168, "volume": 45154.0, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 0.0591311, "high": 0.0593627, "low": 0.0588131, "close": 0.0588226, "volume": 189682.0, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 0.0587701, "high": 0.0590008, "low": 0.0580879, "close": 0.05877, "volume": 417984.0, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 0.0587989, "high": 0.0589218, "low": 0.0583806, "close": 0.0586578, "volume": 156211.0, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 0.0586706, "high": 0.0586986, "low": 0.0575062, "close": 0.0578912, "volume": 374160.0, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 0.0578111, "high": 0.0584444, "low": 0.0577611, "close": 0.0584125, "volume": 116276.0, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 0.0583758, "high": 0.0588123, "low": 0.0581751, "close": 0.058789, "volume": 843423.0, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 0.0585794, "high": 0.0589219, "low": 0.0585476, "close": 0.058853, "volume": 142357.0, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 0.058844, "high": 0.059186, "low": 0.0587777, "close": 0.0589895, "volume": 269302.0, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 0.0589763, "high": 0.0592437, "low": 0.0587536, "close": 0.0592073, "volume": 193896.0, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 0.059147, "high": 0.0594008, "low": 0.059147, "close": 0.0593956, "volume": 218629.0, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 0.0593825, "high": 0.0593854, "low": 0.0591614, "close": 0.0593071, "volume": 189794.0, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 0.0593103, "high": 0.0595251, "low": 0.0592095, "close": 0.0593902, "volume": 93094.0, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 0.0593061, "high": 0.0594144, "low": 0.0591164, "close": 0.0594097, "volume": 271139.0, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 0.0592815, "high": 0.0595163, "low": 0.0591598, "close": 0.0595163, "volume": 222577.0, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 0.0596165, "high": 0.0605278, "low": 0.0596165, "close": 0.0601464, "volume": 676368.0, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 0.0600228, "high": 0.0603149, "low": 0.0597573, "close": 0.060162, "volume": 143287.0, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 0.0600626, "high": 0.0602479, "low": 0.0598733, "close": 0.0600428, "volume": 538650.0, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 0.0602548, "high": 0.0604387, "low": 0.0600031, "close": 0.0602098, "volume": 80518.0, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 0.0602999, "high": 0.0608376, "low": 0.0602999, "close": 0.0607357, "volume": 81243.0, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 0.0608578, "high": 0.060893, "low": 0.0603724, "close": 0.0605156, "volume": 179882.0, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 0.0607206, "high": 0.0607206, "low": 0.0603878, "close": 0.0603878, "volume": 106261.0, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 0.0603568, "high": 0.0614886, "low": 0.0603568, "close": 0.0614886, "volume": 362858.0, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 0.0614478, "high": 0.0614478, "low": 0.0608578, "close": 0.0610335, "volume": 271832.0, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 0.0612159, "high": 0.0613119, "low": 0.0609684, "close": 0.0610289, "volume": 479168.0, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 0.0612108, "high": 0.0613769, "low": 0.0609581, "close": 0.061041, "volume": 326928.0, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 0.0609724, "high": 0.0613148, "low": 0.0606688, "close": 0.061091, "volume": 467910.0, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 0.0611225, "high": 0.0611723, "low": 0.0607531, "close": 0.0607952, "volume": 153197.0, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 0.0608132, "high": 0.0610021, "low": 0.0608132, "close": 0.0608699, "volume": 79554.0, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 0.0610496, "high": 0.0610496, "low": 0.0607114, "close": 0.0609429, "volume": 99535.0, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 0.0609894, "high": 0.0611451, "low": 0.060831, "close": 0.060831, "volume": 107405.0, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 0.0608587, "high": 0.0609084, "low": 0.060757, "close": 0.0608245, "volume": 76076.0, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 0.0610583, "high": 0.0611256, "low": 0.0607511, "close": 0.0607965, "volume": 83111.0, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 0.0608176, "high": 0.060843, "low": 0.0601246, "close": 0.0604748, "volume": 307161.0, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 0.060408, "high": 0.0605406, "low": 0.0603403, "close": 0.0605406, "volume": 128961.0, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 0.0605785, "high": 0.0605839, "low": 0.0601374, "close": 0.0602374, "volume": 150792.0, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 0.0602811, "high": 0.0609308, "low": 0.0602497, "close": 0.0607733, "volume": 441630.0, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 0.0608487, "high": 0.0609033, "low": 0.0606673, "close": 0.0607272, "volume": 225760.0, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 0.0607269, "high": 0.0609151, "low": 0.0601293, "close": 0.0601543, "volume": 290877.0, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 0.0601528, "high": 0.0607452, "low": 0.0596388, "close": 0.060612, "volume": 535585.0, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 0.060386, "high": 0.0610086, "low": 0.060329, "close": 0.0610086, "volume": 280728.0, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 0.061069, "high": 0.0611131, "low": 0.0605983, "close": 0.0606438, "volume": 167433.0, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 0.0606182, "high": 0.0606769, "low": 0.0600708, "close": 0.0602213, "volume": 412152.0, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 0.0602048, "high": 0.06051, "low": 0.0600674, "close": 0.0602931, "volume": 301101.0, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 0.0602838, "high": 0.0604113, "low": 0.0600869, "close": 0.060319, "volume": 144278.0, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 0.0602864, "high": 0.0608685, "low": 0.0602793, "close": 0.0608459, "volume": 84678.0, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 0.0608776, "high": 0.0613754, "low": 0.0608425, "close": 0.0609, "volume": 277374.0, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 0.0609272, "high": 0.0609272, "low": 0.060663, "close": 0.0607433, "volume": 48608.0, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 0.0607415, "high": 0.060963, "low": 0.0606655, "close": 0.060963, "volume": 13919.0, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 0.0609722, "high": 0.06098, "low": 0.06089, "close": 0.0609388, "volume": 4841.0, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 0.0609697, "high": 0.061816, "low": 0.0609697, "close": 0.0616734, "volume": 208343.0, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 0.0615604, "high": 0.0615666, "low": 0.0612249, "close": 0.0612903, "volume": 164144.0, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 0.0613995, "high": 0.0617441, "low": 0.0613491, "close": 0.0617441, "volume": 171298.0, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 0.0616632, "high": 0.062487, "low": 0.0616632, "close": 0.0622914, "volume": 818269.0, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 0.0622626, "high": 0.0630079, "low": 0.0622233, "close": 0.062802, "volume": 508539.0, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 0.0628088, "high": 0.0632715, "low": 0.0624809, "close": 0.0629803, "volume": 836135.0, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 0.0630175, "high": 0.0634074, "low": 0.0629858, "close": 0.0633483, "volume": 581271.0, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 0.0632958, "high": 0.0632958, "low": 0.0627247, "close": 0.0627569, "volume": 687187.0, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 0.0629015, "high": 0.0648105, "low": 0.0628698, "close": 0.0644643, "volume": 556260.0, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 0.0644409, "high": 0.0644449, "low": 0.0632157, "close": 0.0634413, "volume": 722646.0, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 0.0634073, "high": 0.0637825, "low": 0.063405, "close": 0.0637277, "volume": 480331.0, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 0.0634775, "high": 0.0639946, "low": 0.0629419, "close": 0.0638647, "volume": 623453.0, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 0.0637754, "high": 0.0645362, "low": 0.0637415, "close": 0.0637971, "volume": 728937.0, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 0.0637972, "high": 0.0637972, "low": 0.0630185, "close": 0.0635605, "volume": 515569.0, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 0.0636202, "high": 0.0638683, "low": 0.0633807, "close": 0.0638683, "volume": 414465.0, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 0.0638809, "high": 0.0639701, "low": 0.0635753, "close": 0.0636303, "volume": 489591.0, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 0.0636553, "high": 0.063812, "low": 0.0631711, "close": 0.0636202, "volume": 268143.0, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 0.0637327, "high": 0.0637732, "low": 0.0627281, "close": 0.0627664, "volume": 584746.0, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 0.0628548, "high": 0.0631503, "low": 0.0626178, "close": 0.0631503, "volume": 311975.0, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 0.0632891, "high": 0.0633848, "low": 0.0631831, "close": 0.0632744, "volume": 155542.0, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 0.0632565, "high": 0.0635685, "low": 0.0631632, "close": 0.0634641, "volume": 184214.0, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 0.0633629, "high": 0.0635606, "low": 0.0631665, "close": 0.0632917, "volume": 280615.0, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 0.0634788, "high": 0.0636576, "low": 0.0633094, "close": 0.0636576, "volume": 206766.0, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 0.0636794, "high": 0.0644556, "low": 0.0629347, "close": 0.0639354, "volume": 1300863.0, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 0.063856, "high": 0.0639253, "low": 0.0632258, "close": 0.0636415, "volume": 306038.0, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 0.063773, "high": 0.0640937, "low": 0.0635437, "close": 0.0636596, "volume": 242649.0, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 0.0637498, "high": 0.0641147, "low": 0.0637042, "close": 0.0640537, "volume": 121048.0, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 0.0640999, "high": 0.0640999, "low": 0.0637172, "close": 0.0638005, "volume": 63914.0, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 0.0640937, "high": 0.0649017, "low": 0.0635797, "close": 0.0639827, "volume": 2729656.0, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 0.0638491, "high": 0.0645997, "low": 0.0638295, "close": 0.0642621, "volume": 494425.0, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 0.0643387, "high": 0.0648743, "low": 0.0643387, "close": 0.0646976, "volume": 80254.0, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 0.064676, "high": 0.0646764, "low": 0.0632087, "close": 0.0632117, "volume": 395224.0, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 0.0634508, "high": 0.0641192, "low": 0.0634508, "close": 0.0641021, "volume": 468858.0, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 0.0640244, "high": 0.064206, "low": 0.0640244, "close": 0.0641374, "volume": 74004.0, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 0.0640918, "high": 0.0641313, "low": 0.0636903, "close": 0.0637304, "volume": 266089.0, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 0.0638441, "high": 0.064034, "low": 0.0638315, "close": 0.0640016, "volume": 108703.0, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 0.0640937, "high": 0.0643318, "low": 0.0637305, "close": 0.0639649, "volume": 36018.0, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 0.0638975, "high": 0.0642615, "low": 0.0634946, "close": 0.0637312, "volume": 116566.0, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 0.0640338, "high": 0.0640937, "low": 0.0637305, "close": 0.0637305, "volume": 21001.0, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 0.0639696, "high": 0.0640609, "low": 0.0637545, "close": 0.0638881, "volume": 163783.0, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 0.0639621, "high": 0.0640937, "low": 0.063612, "close": 0.0639857, "volume": 290232.0, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 0.0640504, "high": 0.0645707, "low": 0.063843, "close": 0.0641878, "volume": 116656.0, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 0.0642107, "high": 0.0642107, "low": 0.0639672, "close": 0.0640828, "volume": 30470.0, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 0.0640282, "high": 0.0642432, "low": 0.0638527, "close": 0.064213, "volume": 402408.0, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 0.0640142, "high": 0.0640292, "low": 0.0637305, "close": 0.0637305, "volume": 59674.0, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 0.0639938, "high": 0.0643566, "low": 0.0639445, "close": 0.064091, "volume": 109348.0, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 0.0643083, "high": 0.0647787, "low": 0.0642328, "close": 0.0647545, "volume": 138737.0, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 0.0647561, "high": 0.0654788, "low": 0.0646798, "close": 0.0646798, "volume": 754731.0, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 0.0647079, "high": 0.0652617, "low": 0.0646915, "close": 0.0650664, "volume": 86803.0, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 0.0650665, "high": 0.0650665, "low": 0.0646826, "close": 0.0646826, "volume": 93727.0, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 0.0646914, "high": 0.0648278, "low": 0.0641726, "close": 0.0643908, "volume": 209339.0, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 0.0642914, "high": 0.0644182, "low": 0.0641969, "close": 0.064255, "volume": 63392.0, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 0.0643213, "high": 0.0644254, "low": 0.0639467, "close": 0.0641025, "volume": 167462.0, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 0.0641557, "high": 0.0642984, "low": 0.0640121, "close": 0.0640999, "volume": 109543.0, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 0.0640878, "high": 0.0641561, "low": 0.06294, "close": 0.0634817, "volume": 343358.0, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 0.0635151, "high": 0.0638565, "low": 0.0635151, "close": 0.0638545, "volume": 40742.0, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 0.063804, "high": 0.0639837, "low": 0.063804, "close": 0.0639757, "volume": 45969.0, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 0.0639204, "high": 0.0639204, "low": 0.0636476, "close": 0.0636899, "volume": 142672.0, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 0.0637388, "high": 0.0638874, "low": 0.0636904, "close": 0.0638273, "volume": 63397.0, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 0.0638601, "high": 0.0639443, "low": 0.0637877, "close": 0.0638581, "volume": 109866.0, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 0.0640019, "high": 0.0646448, "low": 0.0637589, "close": 0.064344, "volume": 515306.0, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 0.0642933, "high": 0.0643237, "low": 0.0637015, "close": 0.0640178, "volume": 637321.0, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 0.0640146, "high": 0.0642716, "low": 0.0637305, "close": 0.0640301, "volume": 210343.0, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 0.0638871, "high": 0.0644587, "low": 0.0638871, "close": 0.0641761, "volume": 127756.0, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 0.0643501, "high": 0.0645924, "low": 0.0642978, "close": 0.0645881, "volume": 55095.0, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 0.0646461, "high": 0.0646461, "low": 0.0641872, "close": 0.0642784, "volume": 22437.0, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 0.0640401, "high": 0.0641639, "low": 0.0638488, "close": 0.0638488, "volume": 95654.0, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 0.0638296, "high": 0.0638465, "low": 0.0637471, "close": 0.0637755, "volume": 75319.0, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 0.0638719, "high": 0.0640937, "low": 0.063391, "close": 0.0638959, "volume": 122885.0, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 0.0639524, "high": 0.0640232, "low": 0.06275, "close": 0.0627969, "volume": 68857.0, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 0.0631503, "high": 0.0636202, "low": 0.0631386, "close": 0.0635513, "volume": 46057.0, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 0.0632597, "high": 0.0637, "low": 0.0631035, "close": 0.0636872, "volume": 241427.0, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 0.0636733, "high": 0.0637107, "low": 0.0630256, "close": 0.0631489, "volume": 368826.0, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 0.0628891, "high": 0.0645293, "low": 0.0627665, "close": 0.0641578, "volume": 695855.0, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 0.0643331, "high": 0.0643331, "low": 0.0629699, "close": 0.0630098, "volume": 203903.0, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 0.0632222, "high": 0.0634229, "low": 0.0626675, "close": 0.0628864, "volume": 57208.0, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 0.0628871, "high": 0.063331, "low": 0.0628871, "close": 0.063221, "volume": 97683.0, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 0.06332, "high": 0.06332, "low": 0.063079, "close": 0.0632435, "volume": 175964.0, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 0.0633, "high": 0.0634625, "low": 0.0630592, "close": 0.0633767, "volume": 249800.0, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 0.0634154, "high": 0.0638837, "low": 0.0634154, "close": 0.0638837, "volume": 73043.0, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 0.0638003, "high": 0.0643615, "low": 0.0638003, "close": 0.0643615, "volume": 210710.0, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 0.0643508, "high": 0.0645707, "low": 0.0640346, "close": 0.0645153, "volume": 249322.0, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 0.0644837, "high": 0.0644837, "low": 0.0638701, "close": 0.0643803, "volume": 287424.0, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 0.0644584, "high": 0.064704, "low": 0.0642946, "close": 0.0647015, "volume": 587842.0, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 0.0647082, "high": 0.0654225, "low": 0.0644413, "close": 0.0645824, "volume": 1055524.0, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 0.0645462, "high": 0.0648974, "low": 0.0644226, "close": 0.0644226, "volume": 300937.0, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 0.0643986, "high": 0.0646972, "low": 0.0641, "close": 0.0641863, "volume": 93315.0, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 0.0639704, "high": 0.0641904, "low": 0.0632402, "close": 0.0634211, "volume": 300217.0, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 0.0633504, "high": 0.0636793, "low": 0.0627924, "close": 0.063581, "volume": 704399.0, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 0.0635398, "high": 0.0639032, "low": 0.0635157, "close": 0.0639032, "volume": 69571.0, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 0.0637189, "high": 0.0637515, "low": 0.0634946, "close": 0.0637515, "volume": 78833.0, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 0.0637633, "high": 0.0640075, "low": 0.0637021, "close": 0.0638342, "volume": 88624.0, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 0.0638077, "high": 0.0642011, "low": 0.0638, "close": 0.0641975, "volume": 120074.0, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 0.063959, "high": 0.0639784, "low": 0.0637729, "close": 0.063863, "volume": 81029.0, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 0.0637305, "high": 0.0638514, "low": 0.0636686, "close": 0.0638514, "volume": 20122.0, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 0.0636904, "high": 0.06407, "low": 0.0636904, "close": 0.0638949, "volume": 59345.0, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 0.0639521, "high": 0.0639521, "low": 0.0630958, "close": 0.0634683, "volume": 587385.0, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 0.0634228, "high": 0.0634874, "low": 0.0629044, "close": 0.0631956, "volume": 123206.0, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 0.06309, "high": 0.0636334, "low": 0.0627924, "close": 0.0635868, "volume": 155729.0, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 0.0634138, "high": 0.0636491, "low": 0.0631845, "close": 0.0635268, "volume": 128162.0, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 0.0634792, "high": 0.0636568, "low": 0.0634196, "close": 0.063485, "volume": 35736.0, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 0.0634829, "high": 0.0635492, "low": 0.0634542, "close": 0.0635174, "volume": 65730.0, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 0.0634593, "high": 0.0638565, "low": 0.0632996, "close": 0.0633641, "volume": 448043.0, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 0.0634119, "high": 0.0638676, "low": 0.0634119, "close": 0.0637485, "volume": 149673.0, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 0.0637043, "high": 0.0637564, "low": 0.0633185, "close": 0.0635759, "volume": 186729.0, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 0.0636099, "high": 0.0638144, "low": 0.0634021, "close": 0.0634432, "volume": 230371.0, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 0.0633525, "high": 0.0636185, "low": 0.0633525, "close": 0.0636185, "volume": 75156.0, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 0.0638565, "high": 0.0640041, "low": 0.0637172, "close": 0.0638166, "volume": 147079.0, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 0.0639825, "high": 0.0641202, "low": 0.0604608, "close": 0.0612224, "volume": 1717712.0, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 0.0610471, "high": 0.061124, "low": 0.0606225, "close": 0.0606589, "volume": 349491.0, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 0.0606, "high": 0.0609122, "low": 0.0601448, "close": 0.0604405, "volume": 344587.0, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 0.0604447, "high": 0.0605942, "low": 0.0602437, "close": 0.060352, "volume": 134291.0, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 0.0602174, "high": 0.0605782, "low": 0.060201, "close": 0.0605415, "volume": 94454.0, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 0.0604816, "high": 0.0607753, "low": 0.06039, "close": 0.0606487, "volume": 473896.0, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 0.0605044, "high": 0.0605044, "low": 0.0597063, "close": 0.0598607, "volume": 102454.0, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 0.0597546, "high": 0.0602725, "low": 0.0592846, "close": 0.0601931, "volume": 259341.0, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 0.0601292, "high": 0.0605137, "low": 0.06012, "close": 0.0604354, "volume": 108968.0, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 0.0602449, "high": 0.0604006, "low": 0.0599691, "close": 0.0602592, "volume": 346561.0, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 0.0602459, "high": 0.0602459, "low": 0.059805, "close": 0.0602003, "volume": 219083.0, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 0.0600047, "high": 0.061548, "low": 0.0593123, "close": 0.0595702, "volume": 1522939.0, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 0.0596545, "high": 0.0600438, "low": 0.0593508, "close": 0.0600438, "volume": 300960.0, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 0.0600516, "high": 0.0602557, "low": 0.0599884, "close": 0.0600865, "volume": 48611.0, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 0.060104, "high": 0.0603612, "low": 0.060104, "close": 0.0603099, "volume": 37168.0, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 0.0603212, "high": 0.0605847, "low": 0.0602536, "close": 0.0605228, "volume": 84468.0, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 0.0605092, "high": 0.060742, "low": 0.0605092, "close": 0.0606879, "volume": 80120.0, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 0.0606253, "high": 0.0607975, "low": 0.0606128, "close": 0.0607591, "volume": 50100.0, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 0.0605896, "high": 0.0607252, "low": 0.0603592, "close": 0.0604716, "volume": 158270.0, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 0.0608367, "high": 0.0614886, "low": 0.0598399, "close": 0.0600222, "volume": 665067.0, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 0.0600604, "high": 0.0606836, "low": 0.0598374, "close": 0.0605477, "volume": 595088.0, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 0.0605047, "high": 0.0606914, "low": 0.0603573, "close": 0.0606615, "volume": 366761.0, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 0.0605721, "high": 0.0609213, "low": 0.0604563, "close": 0.0609213, "volume": 215866.0, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 0.0608205, "high": 0.0608341, "low": 0.0602449, "close": 0.0605746, "volume": 238032.0, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 0.0604474, "high": 0.0612555, "low": 0.0601409, "close": 0.0612498, "volume": 312999.0, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 0.0609594, "high": 0.0610942, "low": 0.0607512, "close": 0.061027, "volume": 130379.0, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 0.061068, "high": 0.0611001, "low": 0.0606823, "close": 0.0610133, "volume": 65232.0, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 0.060908, "high": 0.0610386, "low": 0.0608135, "close": 0.0610329, "volume": 167383.0, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 0.0607794, "high": 0.0608481, "low": 0.0605886, "close": 0.0606312, "volume": 257614.0, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 0.0605883, "high": 0.0613605, "low": 0.0605883, "close": 0.0609333, "volume": 188612.0, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 0.0609853, "high": 0.0610765, "low": 0.0600779, "close": 0.060633, "volume": 401498.0, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 0.0607329, "high": 0.0609892, "low": 0.0606816, "close": 0.0609872, "volume": 85440.0, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 0.0610258, "high": 0.0610962, "low": 0.0608798, "close": 0.0608858, "volume": 193729.0, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 0.0610324, "high": 0.0612473, "low": 0.0609816, "close": 0.0612473, "volume": 359006.0, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 0.0612624, "high": 0.0614028, "low": 0.0611457, "close": 0.061368, "volume": 22099.0, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 0.0612684, "high": 0.0613412, "low": 0.0610505, "close": 0.0610962, "volume": 81010.0, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 0.0611804, "high": 0.0611804, "low": 0.0606554, "close": 0.0607788, "volume": 54108.0, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 0.0609053, "high": 0.0610125, "low": 0.0604375, "close": 0.0608533, "volume": 115760.0, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 0.0608416, "high": 0.0608571, "low": 0.0599508, "close": 0.0604319, "volume": 709873.0, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 0.0603621, "high": 0.0603621, "low": 0.0596454, "close": 0.0600509, "volume": 329921.0, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 0.0602474, "high": 0.0604377, "low": 0.0601675, "close": 0.0602941, "volume": 128689.0, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 0.0602995, "high": 0.0606926, "low": 0.0602995, "close": 0.0605511, "volume": 102717.0, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 0.0601581, "high": 0.0610854, "low": 0.0596713, "close": 0.0604841, "volume": 810240.0, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 0.0607257, "high": 0.0610902, "low": 0.0605558, "close": 0.0607627, "volume": 173888.0, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 0.0607954, "high": 0.0607954, "low": 0.0603663, "close": 0.0604403, "volume": 83283.0, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 0.06058, "high": 0.0606543, "low": 0.0604675, "close": 0.0604675, "volume": 30987.0, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 0.0605585, "high": 0.0605898, "low": 0.0602586, "close": 0.0603062, "volume": 231345.0, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 0.0602566, "high": 0.0605302, "low": 0.0602566, "close": 0.0604942, "volume": 10530.0, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 0.0605854, "high": 0.060741, "low": 0.0602951, "close": 0.0606344, "volume": 233358.0, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 0.0606119, "high": 0.0606119, "low": 0.0601887, "close": 0.0604633, "volume": 49756.0, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 0.0606286, "high": 0.0606726, "low": 0.0594941, "close": 0.05961, "volume": 154112.0, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 0.0594703, "high": 0.0595226, "low": 0.0586154, "close": 0.05903, "volume": 381768.0, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 0.0588112, "high": 0.0593085, "low": 0.0588112, "close": 0.05929, "volume": 119774.0, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 0.0593225, "high": 0.0594645, "low": 0.0592369, "close": 0.0592559, "volume": 68144.0, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 0.0593494, "high": 0.0594545, "low": 0.0591542, "close": 0.0591542, "volume": 51567.0, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 0.0592514, "high": 0.0595533, "low": 0.0592416, "close": 0.0594639, "volume": 52961.0, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 0.0595756, "high": 0.0597181, "low": 0.0594854, "close": 0.0596735, "volume": 66095.0, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 0.0596622, "high": 0.0596622, "low": 0.0594166, "close": 0.0594237, "volume": 35273.0, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 0.0590016, "high": 0.0590016, "low": 0.0585989, "close": 0.0587724, "volume": 14424.0, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 0.0591072, "high": 0.0591072, "low": 0.0585, "close": 0.058594, "volume": 200611.0, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 0.0586345, "high": 0.0587243, "low": 0.0582028, "close": 0.0586289, "volume": 465320.0, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 0.0588732, "high": 0.0593189, "low": 0.0587843, "close": 0.0591676, "volume": 56514.0, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 0.0589876, "high": 0.0591783, "low": 0.0586225, "close": 0.0591783, "volume": 131595.0, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 0.0592173, "high": 0.0594784, "low": 0.0590174, "close": 0.0594769, "volume": 299945.0, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 0.0594769, "high": 0.059771, "low": 0.0594493, "close": 0.0594747, "volume": 176973.0, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 0.0595161, "high": 0.0597354, "low": 0.0594622, "close": 0.0594679, "volume": 176157.0, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 0.0594207, "high": 0.0595871, "low": 0.0594207, "close": 0.0594952, "volume": 83329.0, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 0.0595601, "high": 0.0596719, "low": 0.0595064, "close": 0.059507, "volume": 112340.0, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 0.0595139, "high": 0.0595139, "low": 0.0590354, "close": 0.0590506, "volume": 121144.0, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 0.0591709, "high": 0.0597581, "low": 0.0591709, "close": 0.059674, "volume": 53550.0, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 0.0596126, "high": 0.0600114, "low": 0.0596067, "close": 0.0598252, "volume": 84179.0, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 0.0599129, "high": 0.0600586, "low": 0.0598552, "close": 0.0600586, "volume": 26499.0, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 0.0598252, "high": 0.0598252, "low": 0.0594856, "close": 0.0595866, "volume": 142433.0, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 0.0596199, "high": 0.0596921, "low": 0.0589643, "close": 0.0589643, "volume": 330404.0, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 0.0593313, "high": 0.0598392, "low": 0.0592274, "close": 0.0596217, "volume": 285780.0, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 0.0594776, "high": 0.0597613, "low": 0.0594182, "close": 0.0596095, "volume": 101575.0, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 0.0596507, "high": 0.0596537, "low": 0.0588299, "close": 0.0593078, "volume": 143247.0, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 0.0593729, "high": 0.0594268, "low": 0.0588389, "close": 0.0592906, "volume": 296161.0, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 0.0593732, "high": 0.0595974, "low": 0.059126, "close": 0.0594047, "volume": 130345.0, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 0.0595747, "high": 0.0597801, "low": 0.0595471, "close": 0.0596833, "volume": 148548.0, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 0.0597858, "high": 0.0600721, "low": 0.0597858, "close": 0.0600434, "volume": 78765.0, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 0.0600055, "high": 0.0601041, "low": 0.0597494, "close": 0.0597627, "volume": 134657.0, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 0.0597929, "high": 0.0602033, "low": 0.0597828, "close": 0.0601106, "volume": 92010.0, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 0.0601275, "high": 0.0604499, "low": 0.0601143, "close": 0.0604346, "volume": 225455.0, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 0.0604397, "high": 0.0609282, "low": 0.0604, "close": 0.0605657, "volume": 425399.0, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 0.0606215, "high": 0.0607891, "low": 0.0606215, "close": 0.0606987, "volume": 39051.0, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 0.0607671, "high": 0.0607671, "low": 0.0605054, "close": 0.0605054, "volume": 32598.0, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 0.0605404, "high": 0.0605821, "low": 0.0605172, "close": 0.0605399, "volume": 22868.0, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 0.0605549, "high": 0.0606437, "low": 0.0605132, "close": 0.0605765, "volume": 73999.0, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 0.0605572, "high": 0.0605572, "low": 0.0603025, "close": 0.0603025, "volume": 119202.0, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 0.0603822, "high": 0.0605112, "low": 0.0603636, "close": 0.0603636, "volume": 51352.0, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 0.0604741, "high": 0.0604741, "low": 0.0602019, "close": 0.0603066, "volume": 81881.0, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 0.0606154, "high": 0.060841, "low": 0.0606048, "close": 0.060841, "volume": 85111.0, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 0.0608285, "high": 0.0608517, "low": 0.060624, "close": 0.0606336, "volume": 83193.0, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 0.0606719, "high": 0.0607419, "low": 0.0604152, "close": 0.0605672, "volume": 72346.0, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 0.0606396, "high": 0.0606746, "low": 0.0606014, "close": 0.0606746, "volume": 40104.0, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 0.0607519, "high": 0.0610136, "low": 0.0606067, "close": 0.0610136, "volume": 90619.0, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 0.0609609, "high": 0.0616054, "low": 0.0609479, "close": 0.0614673, "volume": 335851.0, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 0.0616347, "high": 0.062, "low": 0.0615913, "close": 0.0618047, "volume": 248230.0, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 0.0618266, "high": 0.0623133, "low": 0.0615453, "close": 0.0622796, "volume": 261355.0, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 0.0622665, "high": 0.0623887, "low": 0.0617649, "close": 0.061901, "volume": 208815.0, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 0.0618964, "high": 0.0623286, "low": 0.0616791, "close": 0.0623059, "volume": 267794.0, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 0.0623053, "high": 0.0623229, "low": 0.0616121, "close": 0.0616425, "volume": 461836.0, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 0.0615967, "high": 0.0616168, "low": 0.0613563, "close": 0.0616168, "volume": 103929.0, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 0.0616732, "high": 0.0618171, "low": 0.0615559, "close": 0.0617051, "volume": 200302.0, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 0.0617226, "high": 0.0618612, "low": 0.0616878, "close": 0.0616922, "volume": 209408.0, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 0.0616932, "high": 0.0619281, "low": 0.0616932, "close": 0.0619281, "volume": 180362.0, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 0.0619531, "high": 0.0623411, "low": 0.0619531, "close": 0.0621717, "volume": 104930.0, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 0.0621856, "high": 0.0621856, "low": 0.0617788, "close": 0.061815, "volume": 141297.0, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 0.0616727, "high": 0.0618689, "low": 0.0615361, "close": 0.0618031, "volume": 94478.0, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 0.0618405, "high": 0.0618405, "low": 0.0613009, "close": 0.0613826, "volume": 195948.0, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 0.0613192, "high": 0.0614072, "low": 0.0612636, "close": 0.0613596, "volume": 89239.0, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 0.0613621, "high": 0.0615161, "low": 0.0613331, "close": 0.0615138, "volume": 36133.0, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 0.061499, "high": 0.0616616, "low": 0.061499, "close": 0.061603, "volume": 14402.0, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 0.0616799, "high": 0.0616945, "low": 0.0613989, "close": 0.0613989, "volume": 36237.0, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 0.0613736, "high": 0.0615715, "low": 0.0613736, "close": 0.0614564, "volume": 55248.0, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 0.06144, "high": 0.061572, "low": 0.06144, "close": 0.0614785, "volume": 43410.0, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 0.0615381, "high": 0.0615381, "low": 0.0603942, "close": 0.0604127, "volume": 283577.0, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 0.0605356, "high": 0.0610119, "low": 0.0605356, "close": 0.0606413, "volume": 93229.0, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 0.0606499, "high": 0.0607279, "low": 0.0606499, "close": 0.0607279, "volume": 8906.0, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 0.0606723, "high": 0.0609138, "low": 0.0605474, "close": 0.0609138, "volume": 80486.0, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 0.0609004, "high": 0.0609692, "low": 0.0607774, "close": 0.0609692, "volume": 106741.0, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 0.0608234, "high": 0.0608234, "low": 0.0603475, "close": 0.0606006, "volume": 116137.0, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 0.0606231, "high": 0.0608251, "low": 0.0604086, "close": 0.0605484, "volume": 186537.0, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 0.0606646, "high": 0.0606646, "low": 0.0599037, "close": 0.0602872, "volume": 544991.0, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 0.060257, "high": 0.060257, "low": 0.0595593, "close": 0.0597345, "volume": 428988.0, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 0.0599169, "high": 0.0599656, "low": 0.0594327, "close": 0.0598463, "volume": 295619.0, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 0.059713, "high": 0.0598985, "low": 0.0597125, "close": 0.0598985, "volume": 42086.0, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 0.0597896, "high": 0.059822, "low": 0.0595758, "close": 0.0595883, "volume": 88722.0, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 0.0596312, "high": 0.0596312, "low": 0.0562413, "close": 0.0578393, "volume": 2605777.0, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 0.0577306, "high": 0.0577306, "low": 0.0569391, "close": 0.0575845, "volume": 960339.0, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 0.0575314, "high": 0.0579164, "low": 0.0573226, "close": 0.0574293, "volume": 490454.0, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 0.0574557, "high": 0.0580492, "low": 0.0573742, "close": 0.0580492, "volume": 179898.0, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 0.0580352, "high": 0.058134, "low": 0.0577783, "close": 0.058134, "volume": 138962.0, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 0.0580876, "high": 0.0581252, "low": 0.0561979, "close": 0.0565805, "volume": 1059557.0, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 0.0565862, "high": 0.0569623, "low": 0.0562841, "close": 0.0569623, "volume": 552182.0, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 0.0570189, "high": 0.0571612, "low": 0.0570189, "close": 0.0571612, "volume": 45147.0, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 0.0570559, "high": 0.057117, "low": 0.056456, "close": 0.0565467, "volume": 116258.0, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 0.0565466, "high": 0.0568792, "low": 0.0559175, "close": 0.0563528, "volume": 393452.0, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 0.0563528, "high": 0.0566174, "low": 0.0560553, "close": 0.0565693, "volume": 103697.0, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 0.0564143, "high": 0.0565621, "low": 0.0561537, "close": 0.0561537, "volume": 74770.0, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 0.0560502, "high": 0.0563771, "low": 0.0560502, "close": 0.0563771, "volume": 41912.0, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 0.0563803, "high": 0.0568659, "low": 0.0563235, "close": 0.0568621, "volume": 85478.0, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 0.0568629, "high": 0.0568629, "low": 0.0567991, "close": 0.0568397, "volume": 24441.0, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 0.0568785, "high": 0.0572678, "low": 0.0567668, "close": 0.0571768, "volume": 152765.0, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 0.057206, "high": 0.0577852, "low": 0.056897, "close": 0.0576425, "volume": 243507.0, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 0.0575433, "high": 0.0581084, "low": 0.0575433, "close": 0.0577857, "volume": 236453.0, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 0.0577321, "high": 0.0579257, "low": 0.0575462, "close": 0.0575616, "volume": 177435.0, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 0.057544, "high": 0.0576649, "low": 0.057544, "close": 0.0576649, "volume": 40676.0, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 0.0576869, "high": 0.0576869, "low": 0.0571231, "close": 0.057333, "volume": 70300.0, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 0.0573058, "high": 0.057795, "low": 0.0572641, "close": 0.057795, "volume": 106664.0, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 0.0578769, "high": 0.0584205, "low": 0.0578769, "close": 0.0583127, "volume": 80728.0, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 0.0584644, "high": 0.0584712, "low": 0.0583482, "close": 0.0584259, "volume": 347934.0, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 0.0584553, "high": 0.0586244, "low": 0.0583021, "close": 0.0583823, "volume": 82691.0, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 0.0586901, "high": 0.0588082, "low": 0.0586901, "close": 0.0588082, "volume": 159890.0, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 0.0587012, "high": 0.058768, "low": 0.0584928, "close": 0.0586929, "volume": 287458.0, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 0.0586335, "high": 0.0586842, "low": 0.0583494, "close": 0.0583494, "volume": 34604.0, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 0.0583494, "high": 0.0583768, "low": 0.0582366, "close": 0.0583296, "volume": 16875.0, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 0.0585215, "high": 0.0585215, "low": 0.0584195, "close": 0.0584195, "volume": 4892.0, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 0.0585476, "high": 0.0586201, "low": 0.0580041, "close": 0.0585816, "volume": 393173.0, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 0.0584746, "high": 0.0584746, "low": 0.0582774, "close": 0.05843, "volume": 62663.0, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 0.0585002, "high": 0.0586518, "low": 0.0585002, "close": 0.0585102, "volume": 398696.0, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 0.0584353, "high": 0.0584386, "low": 0.058355, "close": 0.0584124, "volume": 38311.0, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 0.0588034, "high": 0.0590923, "low": 0.0582397, "close": 0.0583067, "volume": 40016.0, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 0.0584999, "high": 0.0585001, "low": 0.0584999, "close": 0.0585001, "volume": 5805.0, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 0.0584619, "high": 0.0584619, "low": 0.058313, "close": 0.058313, "volume": 11235.0, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 0.0582, "high": 0.0582609, "low": 0.0579899, "close": 0.0581778, "volume": 410371.0, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 0.0581778, "high": 0.0581778, "low": 0.0581778, "close": 0.0581778, "volume": 0.0, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 0.0583377, "high": 0.0583377, "low": 0.0581, "close": 0.0581, "volume": 96350.0, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 0.0579239, "high": 0.0582616, "low": 0.0575306, "close": 0.0582086, "volume": 103565.0, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 0.0579979, "high": 0.0589009, "low": 0.0579521, "close": 0.0587422, "volume": 63393.0, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 0.0588931, "high": 0.0605795, "low": 0.0588093, "close": 0.0602244, "volume": 574960.0, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 0.0602834, "high": 0.0604041, "low": 0.0593851, "close": 0.0595217, "volume": 33713.0, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 0.0591574, "high": 0.0591574, "low": 0.0584498, "close": 0.0584498, "volume": 105976.0, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 0.0585626, "high": 0.05893, "low": 0.0585626, "close": 0.0589184, "volume": 28398.0, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 0.0589189, "high": 0.0589911, "low": 0.0587341, "close": 0.0589729, "volume": 55564.0, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 0.0590871, "high": 0.059184, "low": 0.0586997, "close": 0.0586997, "volume": 22030.0, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 0.058701, "high": 0.0587016, "low": 0.0583, "close": 0.0583385, "volume": 199316.0, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 0.0583763, "high": 0.0585862, "low": 0.05833, "close": 0.0585798, "volume": 28913.0, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 0.0585798, "high": 0.0585798, "low": 0.0581822, "close": 0.0584284, "volume": 11563.0, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 0.0584375, "high": 0.0596099, "low": 0.0584375, "close": 0.0595336, "volume": 119828.0, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 0.0593774, "high": 0.0595334, "low": 0.0590529, "close": 0.0592211, "volume": 202170.0, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 0.0594063, "high": 0.0595609, "low": 0.0593979, "close": 0.0594166, "volume": 54033.0, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 0.0593712, "high": 0.0593712, "low": 0.059096, "close": 0.0592224, "volume": 241088.0, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 0.0591867, "high": 0.0594695, "low": 0.0591866, "close": 0.0594097, "volume": 25970.0, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 0.0595527, "high": 0.0596828, "low": 0.0594157, "close": 0.0594157, "volume": 20897.0, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 0.0589317, "high": 0.059, "low": 0.0577174, "close": 0.0583177, "volume": 219778.0, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 0.0583342, "high": 0.0583342, "low": 0.0583342, "close": 0.0583342, "volume": 620.0, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 0.0584113, "high": 0.0584113, "low": 0.0584074, "close": 0.0584074, "volume": 449.0, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 0.0585779, "high": 0.0585779, "low": 0.0585779, "close": 0.0585779, "volume": 3852.0, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 0.0588014, "high": 0.0588014, "low": 0.0587932, "close": 0.0587932, "volume": 10213.0, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 0.0588316, "high": 0.0589257, "low": 0.0586565, "close": 0.0586565, "volume": 8337.0, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 0.0590194, "high": 0.0590194, "low": 0.0590175, "close": 0.0590175, "volume": 9379.0, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 0.0590058, "high": 0.0590146, "low": 0.0589029, "close": 0.0590045, "volume": 22525.0, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 0.0588853, "high": 0.0591696, "low": 0.0585632, "close": 0.0585879, "volume": 47661.0, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 0.0582735, "high": 0.0584841, "low": 0.0581787, "close": 0.0584825, "volume": 109171.0, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 0.058393, "high": 0.0585972, "low": 0.058393, "close": 0.0585928, "volume": 15633.0, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 0.0585827, "high": 0.0594885, "low": 0.0585648, "close": 0.0594885, "volume": 242989.0, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 0.0595994, "high": 0.0608123, "low": 0.0576659, "close": 0.060297, "volume": 1939700.0, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 0.0603352, "high": 0.0603847, "low": 0.058462, "close": 0.058462, "volume": 335315.0, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 0.0582726, "high": 0.0584963, "low": 0.0577734, "close": 0.0581635, "volume": 170449.0, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 0.057668, "high": 0.057668, "low": 0.0564182, "close": 0.0567502, "volume": 464956.0, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 0.0564303, "high": 0.0567174, "low": 0.0560852, "close": 0.0566808, "volume": 60871.0, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 0.0567774, "high": 0.0572847, "low": 0.0567602, "close": 0.0571855, "volume": 19867.0, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 0.0572195, "high": 0.0572922, "low": 0.0571342, "close": 0.0571342, "volume": 43132.0, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 0.0568627, "high": 0.0573788, "low": 0.0568627, "close": 0.0573788, "volume": 57570.0, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 0.0573853, "high": 0.0574702, "low": 0.0573501, "close": 0.0574702, "volume": 2542.0, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 0.0573794, "high": 0.0573794, "low": 0.0573452, "close": 0.0573452, "volume": 1144.0, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 0.0575377, "high": 0.0575377, "low": 0.0573787, "close": 0.0575144, "volume": 31008.0, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 0.0575734, "high": 0.0577223, "low": 0.0574791, "close": 0.0577223, "volume": 10827.0, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 0.0578079, "high": 0.0579825, "low": 0.0577687, "close": 0.0578433, "volume": 20329.0, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 0.0579494, "high": 0.0584899, "low": 0.0579392, "close": 0.0584899, "volume": 18350.0, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 0.058484, "high": 0.058917, "low": 0.058484, "close": 0.0587336, "volume": 61133.0, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 0.0588461, "high": 0.0589209, "low": 0.058612, "close": 0.0586861, "volume": 22061.0, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 0.0590625, "high": 0.0590827, "low": 0.0590625, "close": 0.0590827, "volume": 17024.0, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 0.059, "high": 0.0594555, "low": 0.059, "close": 0.0592957, "volume": 60575.0, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 0.0593934, "high": 0.0595131, "low": 0.0593934, "close": 0.059394, "volume": 18425.0, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 0.0592898, "high": 0.0592898, "low": 0.0585957, "close": 0.0585957, "volume": 118363.0, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 0.0587817, "high": 0.059046, "low": 0.0587817, "close": 0.0588237, "volume": 40147.0, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 0.0586775, "high": 0.0589436, "low": 0.0586736, "close": 0.0589436, "volume": 12677.0, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 0.0587364, "high": 0.0587364, "low": 0.0587364, "close": 0.0587364, "volume": 9963.0, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 0.0590982, "high": 0.0592222, "low": 0.0590982, "close": 0.0592169, "volume": 17380.0, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 0.0590442, "high": 0.0593019, "low": 0.0590275, "close": 0.0590627, "volume": 22024.0, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 0.0592095, "high": 0.0593954, "low": 0.0590444, "close": 0.0591102, "volume": 100164.0, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 0.0592792, "high": 0.0592792, "low": 0.0590531, "close": 0.0591829, "volume": 22035.0, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 0.0592713, "high": 0.0593502, "low": 0.0591123, "close": 0.0591298, "volume": 63706.0, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 0.0591856, "high": 0.0597354, "low": 0.0591856, "close": 0.0594292, "volume": 140274.0, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 0.0596734, "high": 0.0599999, "low": 0.0592766, "close": 0.0597302, "volume": 67539.0, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 0.0597465, "high": 0.0600357, "low": 0.0596305, "close": 0.0599721, "volume": 290746.0, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 0.0598528, "high": 0.06044, "low": 0.0596112, "close": 0.0601141, "volume": 192996.0, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 0.0601465, "high": 0.0601465, "low": 0.0597623, "close": 0.0599935, "volume": 59555.0, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 0.0602542, "high": 0.0613911, "low": 0.0602542, "close": 0.0612876, "volume": 329732.0, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 0.0614886, "high": 0.0625543, "low": 0.0611009, "close": 0.0619807, "volume": 806758.0, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 0.0621053, "high": 0.0622436, "low": 0.0618826, "close": 0.0618826, "volume": 152658.0, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 0.0618425, "high": 0.0618968, "low": 0.0617209, "close": 0.0618433, "volume": 81671.0, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 0.0615938, "high": 0.0617484, "low": 0.0606816, "close": 0.0606816, "volume": 235135.0, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 0.0608312, "high": 0.0608312, "low": 0.0599729, "close": 0.0604194, "volume": 181273.0, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 0.0604194, "high": 0.0608409, "low": 0.060344, "close": 0.060344, "volume": 100171.0, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 0.060711, "high": 0.0608236, "low": 0.0600638, "close": 0.0601939, "volume": 141972.0, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 0.0601313, "high": 0.0602394, "low": 0.0597982, "close": 0.060228, "volume": 68294.0, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 0.0600723, "high": 0.0607424, "low": 0.0600723, "close": 0.0604496, "volume": 258703.0, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 0.0604625, "high": 0.0614886, "low": 0.0595593, "close": 0.0596085, "volume": 347807.0, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 0.0598153, "high": 0.0605795, "low": 0.0592065, "close": 0.0601929, "volume": 402303.0, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 0.060391, "high": 0.0614568, "low": 0.060391, "close": 0.0611582, "volume": 279059.0, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 0.0612101, "high": 0.0615633, "low": 0.0603942, "close": 0.0615285, "volume": 183387.0, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 0.0615247, "high": 0.0619911, "low": 0.0612134, "close": 0.0615924, "volume": 176025.0, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 0.0617184, "high": 0.0636223, "low": 0.06122, "close": 0.0623863, "volume": 1129388.0, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 0.062342, "high": 0.064232, "low": 0.062342, "close": 0.0635936, "volume": 1068867.0, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 0.0636098, "high": 0.0636416, "low": 0.0453843, "close": 0.0630256, "volume": 4306537.0, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 0.0630095, "high": 0.0635936, "low": 0.0626363, "close": 0.0634136, "volume": 359686.0, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 0.0634047, "high": 0.0640185, "low": 0.0631351, "close": 0.0638826, "volume": 1044548.0, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 0.0638544, "high": 0.0638544, "low": 0.0631731, "close": 0.0631731, "volume": 114986.0, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 0.0634582, "high": 0.0648811, "low": 0.0628638, "close": 0.0645707, "volume": 226166.0, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 0.0646723, "high": 0.0676342, "low": 0.0645182, "close": 0.0669653, "volume": 2306711.0, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 0.0669837, "high": 0.0682631, "low": 0.0668771, "close": 0.0671315, "volume": 1294419.0, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 0.0671863, "high": 0.067192, "low": 0.0657255, "close": 0.065967, "volume": 574198.0, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 0.065999, "high": 0.066754, "low": 0.0655413, "close": 0.0660667, "volume": 300581.0, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 0.0659392, "high": 0.0661664, "low": 0.0655536, "close": 0.065884, "volume": 256736.0, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 0.066015, "high": 0.0663871, "low": 0.0654929, "close": 0.0661138, "volume": 490631.0, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 0.0661337, "high": 0.0661337, "low": 0.0651357, "close": 0.0652902, "volume": 407258.0, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 0.0654737, "high": 0.0655354, "low": 0.0647426, "close": 0.0655072, "volume": 262383.0, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 0.0655534, "high": 0.0659169, "low": 0.0652109, "close": 0.0657108, "volume": 304222.0, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 0.0654787, "high": 0.0667864, "low": 0.0654649, "close": 0.0665627, "volume": 204927.0, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 0.0664668, "high": 0.0664668, "low": 0.065406, "close": 0.0656174, "volume": 301539.0, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 0.0656941, "high": 0.0659667, "low": 0.0651249, "close": 0.0653061, "volume": 234970.0, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 0.0652667, "high": 0.0663909, "low": 0.0652667, "close": 0.0656489, "volume": 507500.0, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 0.0655887, "high": 0.0661512, "low": 0.0652937, "close": 0.0657815, "volume": 502579.0, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 0.0656871, "high": 0.0666255, "low": 0.0656806, "close": 0.0658169, "volume": 797774.0, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 0.0661181, "high": 0.0661181, "low": 0.0653732, "close": 0.0655321, "volume": 366725.0, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 0.0655795, "high": 0.0655795, "low": 0.0651851, "close": 0.0651851, "volume": 91403.0, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 0.0652301, "high": 0.0652301, "low": 0.06404, "close": 0.0642791, "volume": 707049.0, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 0.0642909, "high": 0.0646316, "low": 0.0640477, "close": 0.0641911, "volume": 314201.0, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 0.0643193, "high": 0.0644918, "low": 0.0642249, "close": 0.0644918, "volume": 148411.0, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 0.0643784, "high": 0.0644119, "low": 0.0632586, "close": 0.0634991, "volume": 342741.0, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 0.0634306, "high": 0.0634983, "low": 0.0625745, "close": 0.0631419, "volume": 321965.0, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 0.063222, "high": 0.0633138, "low": 0.0630297, "close": 0.0632722, "volume": 216711.0, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 0.0631739, "high": 0.0633848, "low": 0.0627787, "close": 0.0630997, "volume": 305021.0, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 0.0630725, "high": 0.0630925, "low": 0.062794, "close": 0.0630526, "volume": 55597.0, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 0.0628308, "high": 0.0628817, "low": 0.0625548, "close": 0.0626526, "volume": 51519.0, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 0.0626671, "high": 0.0633606, "low": 0.0626671, "close": 0.0633342, "volume": 95733.0, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 0.0633848, "high": 0.0636202, "low": 0.0632019, "close": 0.0633032, "volume": 80421.0, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 0.0630654, "high": 0.0630654, "low": 0.0626079, "close": 0.0629827, "volume": 34427.0, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 0.0628368, "high": 0.0630292, "low": 0.0628265, "close": 0.0629238, "volume": 51021.0, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 0.0628981, "high": 0.0633018, "low": 0.0628726, "close": 0.0629597, "volume": 73225.0, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 0.0630603, "high": 0.0630604, "low": 0.0629803, "close": 0.0629803, "volume": 14808.0, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 0.0628473, "high": 0.0629323, "low": 0.0625675, "close": 0.0625675, "volume": 45180.0, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 0.0627743, "high": 0.0629074, "low": 0.0624952, "close": 0.0627953, "volume": 74508.0, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 0.062625, "high": 0.0629998, "low": 0.062625, "close": 0.0629252, "volume": 42429.0, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 0.0629009, "high": 0.0637099, "low": 0.0629009, "close": 0.0635627, "volume": 135739.0, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 0.0634684, "high": 0.063488, "low": 0.0617566, "close": 0.0620228, "volume": 413138.0, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 0.06205, "high": 0.0622118, "low": 0.061586, "close": 0.0618011, "volume": 194369.0, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 0.0620802, "high": 0.0623332, "low": 0.0620802, "close": 0.0622577, "volume": 65952.0, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 0.0622718, "high": 0.0625797, "low": 0.0619081, "close": 0.0619475, "volume": 169012.0, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 0.0620318, "high": 0.0620318, "low": 0.0613537, "close": 0.0616797, "volume": 592697.0, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 0.0621147, "high": 0.0621147, "low": 0.0619248, "close": 0.0619248, "volume": 37573.0, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 0.0620462, "high": 0.0622036, "low": 0.0617254, "close": 0.0618525, "volume": 49774.0, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 0.0618525, "high": 0.0620299, "low": 0.0614218, "close": 0.0614218, "volume": 267310.0, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 0.0614487, "high": 0.061475, "low": 0.0606397, "close": 0.0610718, "volume": 98185.0, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 0.0605838, "high": 0.0612256, "low": 0.060153, "close": 0.0609457, "volume": 136693.0, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 0.0608624, "high": 0.061319, "low": 0.0608547, "close": 0.0610995, "volume": 87095.0, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 0.0610017, "high": 0.0616901, "low": 0.0610017, "close": 0.0611738, "volume": 65699.0, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 0.0608756, "high": 0.061636, "low": 0.0608756, "close": 0.0615769, "volume": 65844.0, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 0.0617096, "high": 0.0617096, "low": 0.06152, "close": 0.06152, "volume": 6890.0, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 0.0613537, "high": 0.0617406, "low": 0.0611557, "close": 0.0611557, "volume": 48216.0, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 0.0613334, "high": 0.061636, "low": 0.0613334, "close": 0.0613537, "volume": 18633.0, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 0.0611387, "high": 0.0611622, "low": 0.0607117, "close": 0.0609654, "volume": 61858.0, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 0.0609144, "high": 0.0609144, "low": 0.0598776, "close": 0.0601872, "volume": 336265.0, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 0.0602432, "high": 0.0609132, "low": 0.0601888, "close": 0.0607058, "volume": 60968.0, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 0.0609849, "high": 0.0617228, "low": 0.0609777, "close": 0.0616613, "volume": 261766.0, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 0.061636, "high": 0.061636, "low": 0.0608236, "close": 0.0612446, "volume": 180517.0, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 0.0609718, "high": 0.0610208, "low": 0.0607304, "close": 0.0608939, "volume": 116551.0, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 0.0605386, "high": 0.0606242, "low": 0.0601992, "close": 0.0604756, "volume": 111445.0, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 0.0603144, "high": 0.0608841, "low": 0.0603144, "close": 0.0608841, "volume": 76040.0, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 0.0608133, "high": 0.0611589, "low": 0.0607153, "close": 0.061134, "volume": 79687.0, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 0.0611153, "high": 0.0613891, "low": 0.0609333, "close": 0.0609333, "volume": 67148.0, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 0.0609986, "high": 0.0611194, "low": 0.060861, "close": 0.0608983, "volume": 117270.0, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 0.0609964, "high": 0.0609964, "low": 0.0603942, "close": 0.0603942, "volume": 5684.0, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 0.0605336, "high": 0.0607406, "low": 0.0605336, "close": 0.0607357, "volume": 43725.0, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 0.0607272, "high": 0.0609815, "low": 0.06069, "close": 0.0609815, "volume": 96777.0, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 0.0609838, "high": 0.061066, "low": 0.0608913, "close": 0.0609268, "volume": 93744.0, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 0.0609411, "high": 0.0613498, "low": 0.0608429, "close": 0.0609202, "volume": 253581.0, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 0.060853, "high": 0.060886, "low": 0.0604314, "close": 0.0604833, "volume": 372816.0, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 0.0604226, "high": 0.060857, "low": 0.0604063, "close": 0.0606461, "volume": 136609.0, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 0.0605477, "high": 0.0611177, "low": 0.0605477, "close": 0.0611177, "volume": 104147.0, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 0.061111, "high": 0.0614909, "low": 0.061111, "close": 0.0614092, "volume": 122678.0, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 0.0615801, "high": 0.0622207, "low": 0.0615801, "close": 0.0620892, "volume": 40025.0, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 0.061995, "high": 0.0625711, "low": 0.0619378, "close": 0.0624549, "volume": 271899.0, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 0.0625569, "high": 0.0628071, "low": 0.0623331, "close": 0.0625737, "volume": 265903.0, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 0.0625402, "high": 0.0625695, "low": 0.0624095, "close": 0.0624498, "volume": 23667.0, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 0.0624536, "high": 0.0625441, "low": 0.0620925, "close": 0.0622519, "volume": 64258.0, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 0.062518, "high": 0.063, "low": 0.0624651, "close": 0.0628822, "volume": 31231.0, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 0.062743, "high": 0.0627984, "low": 0.062743, "close": 0.0627984, "volume": 16035.0, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 0.0626056, "high": 0.0626318, "low": 0.062346, "close": 0.062346, "volume": 20079.0, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 0.062346, "high": 0.062346, "low": 0.061972, "close": 0.062169, "volume": 27608.0, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 0.0620463, "high": 0.0623821, "low": 0.0620463, "close": 0.0623043, "volume": 45885.0, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 0.0622459, "high": 0.062518, "low": 0.061972, "close": 0.062518, "volume": 19569.0, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 0.0624515, "high": 0.0629434, "low": 0.0624515, "close": 0.0625381, "volume": 78226.0, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 0.0623937, "high": 0.0627303, "low": 0.0621825, "close": 0.0623937, "volume": 38088.0, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 0.0621825, "high": 0.062597, "low": 0.0621825, "close": 0.0625442, "volume": 101620.0, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 0.0624321, "high": 0.0626237, "low": 0.0617813, "close": 0.0617897, "volume": 70446.0, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 0.0617622, "high": 0.0617622, "low": 0.0599369, "close": 0.0604868, "volume": 584737.0, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 0.0603067, "high": 0.0603767, "low": 0.0600192, "close": 0.0601397, "volume": 100397.0, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 0.0601745, "high": 0.0604625, "low": 0.0597785, "close": 0.0604625, "volume": 174179.0, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 0.0603912, "high": 0.060573, "low": 0.0603912, "close": 0.060573, "volume": 12190.0, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 0.0602704, "high": 0.0603234, "low": 0.0602704, "close": 0.0603234, "volume": 3657.0, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 0.0603279, "high": 0.0604876, "low": 0.0603279, "close": 0.0604876, "volume": 456.0, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 0.0603091, "high": 0.0606267, "low": 0.0602565, "close": 0.0605603, "volume": 256377.0, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 0.0606343, "high": 0.06071, "low": 0.060528, "close": 0.0606, "volume": 143283.0, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 0.060883, "high": 0.0609842, "low": 0.0606379, "close": 0.0606963, "volume": 41479.0, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 0.0607976, "high": 0.0607976, "low": 0.0595449, "close": 0.0597608, "volume": 116848.0, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 0.0598113, "high": 0.0598113, "low": 0.0585803, "close": 0.0591382, "volume": 60874.0, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 0.0591344, "high": 0.0593846, "low": 0.0591344, "close": 0.0592593, "volume": 36870.0, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 0.0593898, "high": 0.0595337, "low": 0.0593898, "close": 0.0594641, "volume": 12039.0, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 0.0592413, "high": 0.0592413, "low": 0.0592413, "close": 0.0592413, "volume": 9523.0, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 0.0592383, "high": 0.0592383, "low": 0.05922, "close": 0.05922, "volume": 16540.0, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 0.0593112, "high": 0.0595761, "low": 0.0593112, "close": 0.0595688, "volume": 21428.0, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 0.0594871, "high": 0.0596036, "low": 0.0594871, "close": 0.0596036, "volume": 24169.0, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 0.0594969, "high": 0.0594969, "low": 0.0594072, "close": 0.0594072, "volume": 21560.0, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 0.0594567, "high": 0.0598762, "low": 0.0594565, "close": 0.0596846, "volume": 17563.0, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 0.0596541, "high": 0.0596541, "low": 0.0596541, "close": 0.0596541, "volume": 4066.0, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 0.0602473, "high": 0.0602956, "low": 0.0602473, "close": 0.0602956, "volume": 7811.0, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 0.0603511, "high": 0.0605795, "low": 0.0600768, "close": 0.0603958, "volume": 24678.0, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 0.0602398, "high": 0.0607845, "low": 0.0601563, "close": 0.0606023, "volume": 138275.0, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 0.0605513, "high": 0.0607902, "low": 0.0605477, "close": 0.0607662, "volume": 12879.0, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 0.0608521, "high": 0.0610663, "low": 0.060622, "close": 0.0606462, "volume": 78746.0, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 0.0605969, "high": 0.0607641, "low": 0.0605641, "close": 0.0606217, "volume": 132532.0, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 0.0604111, "high": 0.0608492, "low": 0.0604111, "close": 0.0608125, "volume": 15533.0, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 0.0606324, "high": 0.0607944, "low": 0.0605951, "close": 0.0607756, "volume": 34698.0, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 0.0607662, "high": 0.0609876, "low": 0.0607421, "close": 0.0609876, "volume": 30955.0, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 0.0608916, "high": 0.06094, "low": 0.0606802, "close": 0.0606802, "volume": 15177.0, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 0.060699, "high": 0.060699, "low": 0.0604372, "close": 0.0604411, "volume": 65440.0, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 0.0605706, "high": 0.0608014, "low": 0.0605706, "close": 0.0605984, "volume": 158000.0, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 0.0605319, "high": 0.0607116, "low": 0.0603593, "close": 0.0603593, "volume": 22557.0, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 0.0604407, "high": 0.0609282, "low": 0.0604407, "close": 0.0609282, "volume": 33698.0, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 0.0607323, "high": 0.0607323, "low": 0.0604066, "close": 0.0604735, "volume": 25702.0, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 0.0605715, "high": 0.0605842, "low": 0.0605114, "close": 0.0605114, "volume": 35601.0, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 0.0607036, "high": 0.0607036, "low": 0.0607036, "close": 0.0607036, "volume": 10594.0, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 0.0609414, "high": 0.0611094, "low": 0.0606195, "close": 0.0606195, "volume": 1886.0, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 0.0605936, "high": 0.0605936, "low": 0.06041, "close": 0.06041, "volume": 86304.0, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 0.0605862, "high": 0.0605862, "low": 0.0599028, "close": 0.0602348, "volume": 93132.0, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 0.0601196, "high": 0.060203, "low": 0.0601196, "close": 0.0601916, "volume": 41211.0, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 0.0603952, "high": 0.0603952, "low": 0.0603952, "close": 0.0603952, "volume": 474.0, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 0.0602955, "high": 0.060392, "low": 0.0602605, "close": 0.0602605, "volume": 97616.0, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 0.0602, "high": 0.0605584, "low": 0.0602, "close": 0.0605584, "volume": 19275.0, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 0.0601053, "high": 0.0602293, "low": 0.0601053, "close": 0.0602293, "volume": 11682.0, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 0.0600601, "high": 0.0600601, "low": 0.0594761, "close": 0.0594991, "volume": 67634.0, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 0.0595922, "high": 0.0598787, "low": 0.0593323, "close": 0.0598761, "volume": 56831.0, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 0.0600287, "high": 0.060073, "low": 0.0600056, "close": 0.060073, "volume": 7928.0, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 0.0601304, "high": 0.0603878, "low": 0.0598171, "close": 0.0603549, "volume": 14961.0, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 0.0599962, "high": 0.0600678, "low": 0.0599927, "close": 0.0600678, "volume": 15384.0, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 0.0598084, "high": 0.0600301, "low": 0.0597755, "close": 0.059787, "volume": 19117.0, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 0.0600301, "high": 0.0601541, "low": 0.0600301, "close": 0.0601541, "volume": 720.0, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 0.0601833, "high": 0.0605122, "low": 0.0601833, "close": 0.0604519, "volume": 15130.0, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 0.0605036, "high": 0.0605278, "low": 0.0603241, "close": 0.0603241, "volume": 15882.0, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 0.0603795, "high": 0.0606528, "low": 0.0602258, "close": 0.0602291, "volume": 78319.0, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 0.0605278, "high": 0.0608339, "low": 0.0605278, "close": 0.0608339, "volume": 35813.0, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 0.0609037, "high": 0.0609737, "low": 0.0602827, "close": 0.0606528, "volume": 69096.0, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 0.0606657, "high": 0.0607781, "low": 0.0604072, "close": 0.0606873, "volume": 199467.0, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 0.0607029, "high": 0.0607029, "low": 0.0604072, "close": 0.0605068, "volume": 31749.0, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 0.0603871, "high": 0.0604772, "low": 0.0602827, "close": 0.0603786, "volume": 8514.0, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 0.0604357, "high": 0.0608591, "low": 0.0603563, "close": 0.0607972, "volume": 118838.0, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 0.0606896, "high": 0.0608257, "low": 0.060677, "close": 0.060677, "volume": 59002.0, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 0.0606081, "high": 0.0607181, "low": 0.0605854, "close": 0.0606687, "volume": 62548.0, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 0.0606821, "high": 0.0610613, "low": 0.0606821, "close": 0.0609842, "volume": 34201.0, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 0.0609696, "high": 0.0610097, "low": 0.0607824, "close": 0.0607824, "volume": 9800.0, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 0.0607963, "high": 0.0607963, "low": 0.0606571, "close": 0.0606915, "volume": 3191.0, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 0.0607156, "high": 0.0609037, "low": 0.060532, "close": 0.060532, "volume": 84329.0, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 0.0604937, "high": 0.0605023, "low": 0.0601584, "close": 0.0602891, "volume": 22098.0, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 0.0602087, "high": 0.0605278, "low": 0.0596172, "close": 0.0600238, "volume": 388724.0, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 0.0599105, "high": 0.0605278, "low": 0.0599105, "close": 0.0603956, "volume": 54992.0, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 0.0604487, "high": 0.0610313, "low": 0.06037, "close": 0.0610313, "volume": 95375.0, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 0.0611556, "high": 0.0616722, "low": 0.0607792, "close": 0.0607792, "volume": 229570.0, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 0.0607058, "high": 0.0608884, "low": 0.0604608, "close": 0.0607579, "volume": 90747.0, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 0.0607264, "high": 0.0608201, "low": 0.0600812, "close": 0.060554, "volume": 69608.0, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 0.0605685, "high": 0.0607941, "low": 0.0602827, "close": 0.0605356, "volume": 562708.0, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 0.0604892, "high": 0.0607781, "low": 0.0601584, "close": 0.0601834, "volume": 175313.0, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 0.0602224, "high": 0.060403, "low": 0.0601166, "close": 0.0602254, "volume": 69781.0, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 0.0602997, "high": 0.0619643, "low": 0.0602997, "close": 0.0613173, "volume": 1497424.0, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 0.061167, "high": 0.0622207, "low": 0.0607503, "close": 0.0622032, "volume": 751169.0, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 0.062166, "high": 0.0621811, "low": 0.0615276, "close": 0.0616473, "volume": 972875.0, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 0.0616147, "high": 0.0631503, "low": 0.0613537, "close": 0.0623164, "volume": 783568.0, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 0.0622601, "high": 0.0626508, "low": 0.0616582, "close": 0.0617031, "volume": 439697.0, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 0.0615547, "high": 0.06256, "low": 0.0612473, "close": 0.0618911, "volume": 1253723.0, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 0.0618155, "high": 0.0618492, "low": 0.061587, "close": 0.0616359, "volume": 98568.0, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 0.061653, "high": 0.061653, "low": 0.0612409, "close": 0.0613485, "volume": 145919.0, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 0.0613976, "high": 0.0614372, "low": 0.0611094, "close": 0.0612192, "volume": 46210.0, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 0.0611794, "high": 0.0613265, "low": 0.0609898, "close": 0.0612762, "volume": 104696.0, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 0.0610787, "high": 0.0614086, "low": 0.0610339, "close": 0.0613584, "volume": 115116.0, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 0.0612965, "high": 0.0619919, "low": 0.0612965, "close": 0.061798, "volume": 177695.0, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 0.0619427, "high": 0.0620456, "low": 0.0616263, "close": 0.0617944, "volume": 234583.0, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 0.0618066, "high": 0.0620368, "low": 0.0616662, "close": 0.0618689, "volume": 194530.0, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 0.0618122, "high": 0.0618434, "low": 0.06116, "close": 0.0615775, "volume": 478489.0, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 0.0614649, "high": 0.0615531, "low": 0.0613747, "close": 0.0615531, "volume": 169941.0, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 0.0615529, "high": 0.061788, "low": 0.061413, "close": 0.061413, "volume": 78941.0, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 0.0613537, "high": 0.061588, "low": 0.0612863, "close": 0.0614419, "volume": 146010.0, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 0.0613873, "high": 0.0614327, "low": 0.06116, "close": 0.0613931, "volume": 212294.0, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 0.0614339, "high": 0.0614474, "low": 0.0602827, "close": 0.0606183, "volume": 1124748.0, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 0.0605816, "high": 0.0606355, "low": 0.060255, "close": 0.0604776, "volume": 78502.0, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 0.0604452, "high": 0.0606948, "low": 0.0602682, "close": 0.0606948, "volume": 47898.0, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 0.0606223, "high": 0.0607881, "low": 0.060532, "close": 0.0606665, "volume": 30302.0, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 0.060532, "high": 0.0607128, "low": 0.0604072, "close": 0.0606419, "volume": 98287.0, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 0.0606368, "high": 0.0607445, "low": 0.0606176, "close": 0.0607445, "volume": 49846.0, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 0.0607781, "high": 0.0607781, "low": 0.0607081, "close": 0.0607124, "volume": 20932.0, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 0.0606092, "high": 0.0607068, "low": 0.0605134, "close": 0.0605134, "volume": 186201.0, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 0.060643, "high": 0.0607121, "low": 0.0606097, "close": 0.0607121, "volume": 6621.0, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 0.0606997, "high": 0.0606997, "low": 0.0606762, "close": 0.0606762, "volume": 6788.0, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 0.0607614, "high": 0.0608824, "low": 0.0607088, "close": 0.0608274, "volume": 103429.0, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 0.0608593, "high": 0.0609237, "low": 0.0607239, "close": 0.0607605, "volume": 17358.0, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 0.0607505, "high": 0.0607505, "low": 0.0606813, "close": 0.0607276, "volume": 13169.0, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 0.0608169, "high": 0.0609078, "low": 0.0607202, "close": 0.0607202, "volume": 47909.0, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 0.060733, "high": 0.0608583, "low": 0.0604448, "close": 0.0604886, "volume": 123544.0, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 0.0604072, "high": 0.0606528, "low": 0.0603488, "close": 0.0606528, "volume": 33509.0, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 0.0605975, "high": 0.0606194, "low": 0.0605975, "close": 0.0606194, "volume": 7979.0, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 0.0606476, "high": 0.0606476, "low": 0.0604072, "close": 0.0604738, "volume": 6642.0, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 0.0604303, "high": 0.0604303, "low": 0.0593468, "close": 0.0596536, "volume": 413641.0, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 0.0596036, "high": 0.0600774, "low": 0.0595422, "close": 0.0599445, "volume": 85225.0, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 0.0599785, "high": 0.0599785, "low": 0.0597309, "close": 0.0598292, "volume": 33337.0, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 0.0597995, "high": 0.0600418, "low": 0.059794, "close": 0.060026, "volume": 45384.0, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 0.0601201, "high": 0.0601201, "low": 0.0596637, "close": 0.0598457, "volume": 70804.0, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 0.0598371, "high": 0.059859, "low": 0.0597587, "close": 0.0597871, "volume": 78778.0, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 0.0598334, "high": 0.0599993, "low": 0.0597604, "close": 0.0599906, "volume": 88125.0, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 0.0599985, "high": 0.0600301, "low": 0.0599391, "close": 0.0600008, "volume": 77668.0, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 0.0599434, "high": 0.0601696, "low": 0.0599074, "close": 0.0599916, "volume": 111180.0, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 0.0600079, "high": 0.0602784, "low": 0.0600079, "close": 0.0601829, "volume": 720607.0, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 0.0601398, "high": 0.0601398, "low": 0.05996, "close": 0.0600693, "volume": 133245.0, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 0.060017, "high": 0.060017, "low": 0.0596637, "close": 0.0598659, "volume": 139477.0, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 0.0597465, "high": 0.0600866, "low": 0.0594809, "close": 0.0595276, "volume": 234992.0, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 0.0595951, "high": 0.0595951, "low": 0.0588066, "close": 0.0592595, "volume": 540796.0, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 0.0592676, "high": 0.0595823, "low": 0.0588, "close": 0.0595282, "volume": 369070.0, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 0.0596594, "high": 0.0598275, "low": 0.0596365, "close": 0.0598275, "volume": 106743.0, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 0.0599062, "high": 0.0599062, "low": 0.0595809, "close": 0.0595809, "volume": 15374.0, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 0.059591, "high": 0.059591, "low": 0.0594525, "close": 0.0594525, "volume": 19059.0, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 0.0594698, "high": 0.0595435, "low": 0.0591732, "close": 0.0591732, "volume": 144007.0, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 0.0591415, "high": 0.0596689, "low": 0.0590226, "close": 0.0596689, "volume": 175902.0, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 0.059678, "high": 0.0597827, "low": 0.0594584, "close": 0.0596181, "volume": 116977.0, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 0.059718, "high": 0.0597827, "low": 0.0596239, "close": 0.0596239, "volume": 21130.0, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 0.059661, "high": 0.059968, "low": 0.0596304, "close": 0.0598824, "volume": 85137.0, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 0.0598335, "high": 0.0602259, "low": 0.0597589, "close": 0.0602259, "volume": 101324.0, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 0.0600993, "high": 0.0602378, "low": 0.0600597, "close": 0.0602378, "volume": 90862.0, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 0.0602074, "high": 0.0602074, "low": 0.0599923, "close": 0.0601227, "volume": 128005.0, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 0.0601903, "high": 0.060231, "low": 0.0600412, "close": 0.0601865, "volume": 35860.0, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 0.0602784, "high": 0.060345, "low": 0.0595407, "close": 0.0597385, "volume": 1135416.0, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 0.0598037, "high": 0.0603163, "low": 0.0598037, "close": 0.0601804, "volume": 192315.0, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 0.0601157, "high": 0.0603842, "low": 0.0599764, "close": 0.0600658, "volume": 198885.0, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 0.0600809, "high": 0.0601389, "low": 0.0598472, "close": 0.0599341, "volume": 58843.0, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 0.0600598, "high": 0.0604946, "low": 0.0600432, "close": 0.0602931, "volume": 232997.0, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 0.0603369, "high": 0.0604103, "low": 0.0601903, "close": 0.0601903, "volume": 188454.0, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 0.0601777, "high": 0.060209, "low": 0.0597919, "close": 0.0598824, "volume": 115027.0, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 0.060068, "high": 0.0603512, "low": 0.0599887, "close": 0.0603512, "volume": 74291.0, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 0.0602778, "high": 0.0602778, "low": 0.0602605, "close": 0.060275, "volume": 11972.0, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 0.0602215, "high": 0.0602429, "low": 0.0601587, "close": 0.0601587, "volume": 24899.0, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 0.0603839, "high": 0.0605278, "low": 0.0602632, "close": 0.0604125, "volume": 23278.0, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 0.0603999, "high": 0.0604125, "low": 0.0601, "close": 0.0601282, "volume": 930923.0, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 0.0600779, "high": 0.0601009, "low": 0.0600042, "close": 0.0600582, "volume": 34688.0, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 0.0600237, "high": 0.0600848, "low": 0.0599816, "close": 0.0600746, "volume": 18363.0, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 0.0601328, "high": 0.0602869, "low": 0.0601328, "close": 0.0601958, "volume": 70134.0, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 0.0601943, "high": 0.0602348, "low": 0.0601805, "close": 0.0602348, "volume": 12517.0, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 0.0601734, "high": 0.0601734, "low": 0.0600043, "close": 0.0601197, "volume": 63200.0, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 0.0600976, "high": 0.0605143, "low": 0.0600976, "close": 0.0603894, "volume": 503755.0, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 0.0604547, "high": 0.0607773, "low": 0.0604547, "close": 0.0607007, "volume": 169183.0, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 0.0607781, "high": 0.0609037, "low": 0.0603606, "close": 0.0603606, "volume": 147032.0, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 0.0604592, "high": 0.0606528, "low": 0.0602745, "close": 0.0606244, "volume": 30270.0, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 0.0605905, "high": 0.06069, "low": 0.0605584, "close": 0.0605584, "volume": 12540.0, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 0.0605444, "high": 0.0606893, "low": 0.0605444, "close": 0.0605976, "volume": 7161.0, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 0.060674, "high": 0.060674, "low": 0.0605528, "close": 0.060667, "volume": 12383.0, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 0.0606381, "high": 0.0609037, "low": 0.0606381, "close": 0.0608319, "volume": 44470.0, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 0.0609636, "high": 0.0611407, "low": 0.06073, "close": 0.06073, "volume": 135611.0, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 0.0607193, "high": 0.0607316, "low": 0.060532, "close": 0.0605442, "volume": 56232.0, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 0.0606877, "high": 0.066015, "low": 0.0606877, "close": 0.065849, "volume": 4159127.0, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 0.0657275, "high": 0.0657275, "low": 0.0636914, "close": 0.063978, "volume": 1257436.0, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 0.0638603, "high": 0.0641389, "low": 0.0636064, "close": 0.0640617, "volume": 233603.0, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 0.0641362, "high": 0.065125, "low": 0.0638696, "close": 0.0646904, "volume": 579070.0, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 0.0648835, "high": 0.0658739, "low": 0.0645324, "close": 0.0652645, "volume": 452791.0, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 0.0654543, "high": 0.066243, "low": 0.065164, "close": 0.0652483, "volume": 404780.0, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 0.0654415, "high": 0.0663604, "low": 0.065119, "close": 0.0659755, "volume": 685311.0, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 0.0659977, "high": 0.0663389, "low": 0.0657845, "close": 0.0657845, "volume": 417538.0, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 0.0659828, "high": 0.0668537, "low": 0.065406, "close": 0.0658535, "volume": 801736.0, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 0.0658546, "high": 0.0659137, "low": 0.0652763, "close": 0.0654102, "volume": 337066.0, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 0.0653548, "high": 0.0656766, "low": 0.0646695, "close": 0.0646972, "volume": 290931.0, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 0.0647648, "high": 0.065104, "low": 0.0646623, "close": 0.0649571, "volume": 179254.0, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 0.0650831, "high": 0.0652928, "low": 0.0647935, "close": 0.0649607, "volume": 89112.0, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 0.0649817, "high": 0.0652928, "low": 0.0647372, "close": 0.0649141, "volume": 118911.0, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 0.0650254, "high": 0.0653321, "low": 0.0647995, "close": 0.0651318, "volume": 248101.0, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 0.0651585, "high": 0.0652705, "low": 0.0648397, "close": 0.0652166, "volume": 96556.0, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 0.0650353, "high": 0.0650353, "low": 0.0639177, "close": 0.0645272, "volume": 294408.0, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 0.0644593, "high": 0.0645098, "low": 0.0639396, "close": 0.0639396, "volume": 81548.0, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 0.0641344, "high": 0.0642208, "low": 0.0640259, "close": 0.0641278, "volume": 95975.0, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 0.0641948, "high": 0.0649287, "low": 0.0640224, "close": 0.0643153, "volume": 812495.0, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 0.06425, "high": 0.0643901, "low": 0.0637109, "close": 0.0640016, "volume": 216820.0, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 0.0640531, "high": 0.0640531, "low": 0.0626937, "close": 0.0631661, "volume": 571479.0, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 0.0632239, "high": 0.0635755, "low": 0.0629531, "close": 0.0632992, "volume": 439348.0, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 0.0633539, "high": 0.0638565, "low": 0.0633539, "close": 0.0638565, "volume": 306403.0, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 0.063791, "high": 0.0653404, "low": 0.0636276, "close": 0.0646104, "volume": 1215991.0, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 0.0646585, "high": 0.065066, "low": 0.064615, "close": 0.064615, "volume": 245488.0, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 0.0646655, "high": 0.0648645, "low": 0.0644843, "close": 0.0646463, "volume": 302181.0, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 0.0648848, "high": 0.0653764, "low": 0.0648577, "close": 0.0650217, "volume": 452904.0, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 0.0652535, "high": 0.0652676, "low": 0.0643539, "close": 0.0643539, "volume": 212966.0, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 0.0642875, "high": 0.0644184, "low": 0.0641339, "close": 0.0642968, "volume": 380340.0, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 0.0642661, "high": 0.0646024, "low": 0.0641441, "close": 0.0646024, "volume": 132362.0, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 0.0643166, "high": 0.0648105, "low": 0.0643071, "close": 0.0647478, "volume": 94311.0, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 0.0648717, "high": 0.0654712, "low": 0.0647995, "close": 0.0648656, "volume": 377236.0, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 0.0650607, "high": 0.0654047, "low": 0.0647142, "close": 0.0653752, "volume": 187231.0, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 0.0652579, "high": 0.0652579, "low": 0.0649096, "close": 0.0650366, "volume": 162624.0, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 0.0650403, "high": 0.066825, "low": 0.0650403, "close": 0.066103, "volume": 423561.0, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 0.0661563, "high": 0.0663836, "low": 0.0656734, "close": 0.0656735, "volume": 308940.0, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 0.0657948, "high": 0.0659775, "low": 0.0655673, "close": 0.0657776, "volume": 159571.0, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 0.0656072, "high": 0.06563, "low": 0.0652937, "close": 0.0654841, "volume": 126727.0, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 0.0652913, "high": 0.0654563, "low": 0.0650676, "close": 0.0654282, "volume": 89588.0, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 0.0653158, "high": 0.0653158, "low": 0.0647877, "close": 0.0650758, "volume": 107380.0, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 0.0651713, "high": 0.0654252, "low": 0.064987, "close": 0.064987, "volume": 118533.0, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 0.0650838, "high": 0.0650859, "low": 0.0647995, "close": 0.0649489, "volume": 20375.0, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 0.064963, "high": 0.0654672, "low": 0.064963, "close": 0.0654672, "volume": 101340.0, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 0.065421, "high": 0.0656025, "low": 0.0652948, "close": 0.0653338, "volume": 121050.0, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 0.0652021, "high": 0.0654225, "low": 0.0645324, "close": 0.0650006, "volume": 193647.0, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 0.0649334, "high": 0.0649334, "low": 0.0641154, "close": 0.064559, "volume": 369511.0, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 0.0644058, "high": 0.0646294, "low": 0.0641871, "close": 0.0641968, "volume": 54815.0, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 0.0641549, "high": 0.0642271, "low": 0.0637305, "close": 0.064022, "volume": 225963.0, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 0.0638696, "high": 0.0643318, "low": 0.0637912, "close": 0.0639454, "volume": 90752.0, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 0.0637379, "high": 0.063997, "low": 0.0636064, "close": 0.063865, "volume": 112803.0, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 0.063758, "high": 0.0641293, "low": 0.0636064, "close": 0.0639659, "volume": 266758.0, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 0.0638884, "high": 0.0640937, "low": 0.0637305, "close": 0.0639639, "volume": 102461.0, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 0.0640056, "high": 0.064039, "low": 0.063151, "close": 0.0632477, "volume": 349231.0, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 0.0631398, "high": 0.0636412, "low": 0.0628205, "close": 0.0634576, "volume": 313334.0, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 0.0634177, "high": 0.0635683, "low": 0.063387, "close": 0.0634533, "volume": 22324.0, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 0.0634038, "high": 0.0636018, "low": 0.0632597, "close": 0.0633573, "volume": 154599.0, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 0.0633443, "high": 0.0634525, "low": 0.0633443, "close": 0.0634214, "volume": 20331.0, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 0.0632779, "high": 0.0634706, "low": 0.0631482, "close": 0.0634226, "volume": 35211.0, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 0.0635271, "high": 0.0636202, "low": 0.063305, "close": 0.0634616, "volume": 132425.0, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 0.0634923, "high": 0.0638037, "low": 0.0632412, "close": 0.0632412, "volume": 277496.0, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 0.0633352, "high": 0.0634376, "low": 0.0633352, "close": 0.0634079, "volume": 43996.0, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 0.0633913, "high": 0.0634638, "low": 0.0629531, "close": 0.0631013, "volume": 265335.0, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 0.0630987, "high": 0.0632517, "low": 0.0630676, "close": 0.0631941, "volume": 87787.0, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 0.0633397, "high": 0.0634108, "low": 0.0633397, "close": 0.0634108, "volume": 17245.0, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 0.0634087, "high": 0.0634706, "low": 0.063308, "close": 0.063308, "volume": 90741.0, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 0.0632459, "high": 0.0632582, "low": 0.0632, "close": 0.0632, "volume": 20937.0, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 0.0633225, "high": 0.0633974, "low": 0.063238, "close": 0.063238, "volume": 55349.0, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 0.0633243, "high": 0.0634706, "low": 0.06184, "close": 0.0622613, "volume": 315946.0, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 0.0623712, "high": 0.0624746, "low": 0.0622839, "close": 0.0622839, "volume": 203840.0, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 0.0622124, "high": 0.0624345, "low": 0.0622082, "close": 0.0622721, "volume": 85201.0, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 0.0622679, "high": 0.0622961, "low": 0.0620676, "close": 0.062124, "volume": 75252.0, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 0.0621369, "high": 0.0621526, "low": 0.0613681, "close": 0.061614, "volume": 1723653.0, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 0.0614772, "high": 0.0617485, "low": 0.0614369, "close": 0.0616936, "volume": 151914.0, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 0.0616789, "high": 0.0619177, "low": 0.0616131, "close": 0.0618143, "volume": 105850.0, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 0.0617809, "high": 0.0619967, "low": 0.0617691, "close": 0.0619967, "volume": 39967.0, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 0.0619906, "high": 0.0621105, "low": 0.0619387, "close": 0.0620835, "volume": 64245.0, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 0.0620704, "high": 0.062225, "low": 0.0620421, "close": 0.0621661, "volume": 250173.0, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 0.0621038, "high": 0.0622731, "low": 0.0621038, "close": 0.0622624, "volume": 59097.0, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 0.0622938, "high": 0.062431, "low": 0.0622936, "close": 0.0624, "volume": 87814.0, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 0.0622337, "high": 0.0624814, "low": 0.0621782, "close": 0.0623698, "volume": 99994.0, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 0.0624876, "high": 0.0625257, "low": 0.0622581, "close": 0.0625257, "volume": 12317.0, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 0.0624757, "high": 0.06256, "low": 0.06225, "close": 0.0622777, "volume": 28704.0, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 0.0623387, "high": 0.0626161, "low": 0.0623387, "close": 0.0624336, "volume": 160328.0, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 0.0624201, "high": 0.0624201, "low": 0.0620594, "close": 0.0621235, "volume": 100460.0, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 0.0621742, "high": 0.0622573, "low": 0.0621742, "close": 0.0621992, "volume": 7714.0, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 0.0623169, "high": 0.0623702, "low": 0.0621948, "close": 0.0622945, "volume": 114581.0, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 0.0622723, "high": 0.062375, "low": 0.0622723, "close": 0.062375, "volume": 1568.0, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 0.0623731, "high": 0.0624718, "low": 0.0621782, "close": 0.0622018, "volume": 73309.0, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 0.0621663, "high": 0.0622288, "low": 0.0621344, "close": 0.0621344, "volume": 19915.0, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 0.0622215, "high": 0.0622459, "low": 0.0620987, "close": 0.0622407, "volume": 37633.0, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 0.0622407, "high": 0.0622407, "low": 0.0622407, "close": 0.0622407, "volume": 0.0, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 0.0622676, "high": 0.0623323, "low": 0.0621453, "close": 0.0623323, "volume": 53787.0, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 0.0623229, "high": 0.0623243, "low": 0.0621675, "close": 0.0623243, "volume": 99705.0, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 0.0622108, "high": 0.0622108, "low": 0.0619909, "close": 0.06215, "volume": 108441.0, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 0.0621755, "high": 0.0623415, "low": 0.0621458, "close": 0.0622557, "volume": 213798.0, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 0.0621709, "high": 0.062321, "low": 0.0621422, "close": 0.062321, "volume": 78036.0, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 0.0623554, "high": 0.0623554, "low": 0.0622549, "close": 0.0622879, "volume": 16003.0, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 0.0623268, "high": 0.0625034, "low": 0.0622805, "close": 0.0623167, "volume": 90870.0, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 0.0622953, "high": 0.062297, "low": 0.0620786, "close": 0.0622057, "volume": 50334.0, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 0.0621568, "high": 0.062161, "low": 0.0619911, "close": 0.0620649, "volume": 67040.0, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 0.0620357, "high": 0.0620357, "low": 0.0612373, "close": 0.0613502, "volume": 260883.0, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 0.061426, "high": 0.0614712, "low": 0.0613998, "close": 0.0613998, "volume": 101769.0, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 0.0613909, "high": 0.0617159, "low": 0.0613629, "close": 0.0616333, "volume": 146753.0, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 0.0616479, "high": 0.06179, "low": 0.0615398, "close": 0.0615398, "volume": 85601.0, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 0.0615928, "high": 0.0616208, "low": 0.0615029, "close": 0.0615029, "volume": 133487.0, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 0.0615029, "high": 0.0615029, "low": 0.0614258, "close": 0.0614834, "volume": 38903.0, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 0.0614938, "high": 0.0615222, "low": 0.0613817, "close": 0.0613817, "volume": 45743.0, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 0.0614502, "high": 0.0614502, "low": 0.0612, "close": 0.0614167, "volume": 87568.0, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 0.0614175, "high": 0.0615629, "low": 0.0614156, "close": 0.0615629, "volume": 41692.0, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 0.0615277, "high": 0.0616835, "low": 0.0615129, "close": 0.0616835, "volume": 27323.0, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 0.0616497, "high": 0.0616952, "low": 0.0616497, "close": 0.0616894, "volume": 57392.0, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 0.0617378, "high": 0.0618305, "low": 0.0616147, "close": 0.0618305, "volume": 110266.0, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 0.061756, "high": 0.0617728, "low": 0.061756, "close": 0.0617728, "volume": 3132.0, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 0.0618336, "high": 0.0619691, "low": 0.0617151, "close": 0.0618553, "volume": 63879.0, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 0.0619532, "high": 0.062057, "low": 0.0619388, "close": 0.062057, "volume": 88869.0, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 0.0621089, "high": 0.0621738, "low": 0.0620179, "close": 0.0620883, "volume": 28314.0, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 0.0621267, "high": 0.0621267, "low": 0.0618625, "close": 0.0618728, "volume": 38706.0, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 0.0619437, "high": 0.0621954, "low": 0.0619437, "close": 0.0621534, "volume": 24911.0, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 0.0621491, "high": 0.0622546, "low": 0.0621491, "close": 0.0622033, "volume": 16238.0, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 0.0622133, "high": 0.0622392, "low": 0.062066, "close": 0.0622288, "volume": 26506.0, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 0.0621116, "high": 0.0621116, "low": 0.062, "close": 0.0620171, "volume": 21779.0, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 0.0619635, "high": 0.0620873, "low": 0.0619598, "close": 0.0620873, "volume": 41883.0, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 0.0621276, "high": 0.0621276, "low": 0.0617455, "close": 0.0620358, "volume": 129409.0, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 0.0619876, "high": 0.0623023, "low": 0.0619848, "close": 0.0623023, "volume": 63403.0, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 0.0622359, "high": 0.0623817, "low": 0.0622305, "close": 0.0622757, "volume": 44906.0, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 0.06205, "high": 0.06205, "low": 0.0617944, "close": 0.0618394, "volume": 52262.0, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 0.0618053, "high": 0.0621738, "low": 0.0618052, "close": 0.0621738, "volume": 70903.0, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 0.0621026, "high": 0.0623067, "low": 0.0619728, "close": 0.0623067, "volume": 28131.0, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 0.0623932, "high": 0.062431, "low": 0.0623932, "close": 0.0624062, "volume": 34599.0, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 0.062271, "high": 0.062382, "low": 0.062271, "close": 0.06238, "volume": 10836.0, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 0.0623708, "high": 0.0624325, "low": 0.0621782, "close": 0.0622948, "volume": 13732.0, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 0.0622351, "high": 0.0622625, "low": 0.0622287, "close": 0.0622625, "volume": 12338.0, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 0.0622783, "high": 0.0623644, "low": 0.06205, "close": 0.0621392, "volume": 75826.0, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 0.0620819, "high": 0.0620963, "low": 0.061922, "close": 0.0619253, "volume": 85900.0, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 0.0620009, "high": 0.0620207, "low": 0.0617443, "close": 0.0617443, "volume": 120333.0, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 0.0616968, "high": 0.0616968, "low": 0.0600915, "close": 0.0605135, "volume": 966943.0, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 0.0605278, "high": 0.0608804, "low": 0.0605278, "close": 0.0608804, "volume": 126197.0, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 0.0608744, "high": 0.0609099, "low": 0.0607143, "close": 0.0607143, "volume": 109681.0, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 0.0609328, "high": 0.0610546, "low": 0.0609328, "close": 0.0610488, "volume": 51861.0, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 0.0610107, "high": 0.0611064, "low": 0.0608369, "close": 0.0611064, "volume": 53195.0, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 0.0610627, "high": 0.0610627, "low": 0.0607824, "close": 0.0608918, "volume": 99474.0, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 0.0608137, "high": 0.0609187, "low": 0.0603646, "close": 0.0603868, "volume": 145523.0, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 0.0604435, "high": 0.0607065, "low": 0.0604435, "close": 0.0607065, "volume": 20860.0, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 0.0606154, "high": 0.060645, "low": 0.0600697, "close": 0.0602712, "volume": 71003.0, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 0.0601584, "high": 0.0607755, "low": 0.0601584, "close": 0.0606813, "volume": 22679.0, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 0.0606475, "high": 0.0606886, "low": 0.0605588, "close": 0.0605662, "volume": 13748.0, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 0.0605774, "high": 0.0606866, "low": 0.0605593, "close": 0.0606363, "volume": 44341.0, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 0.0605724, "high": 0.0605826, "low": 0.0605235, "close": 0.0605826, "volume": 5648.0, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 0.0605868, "high": 0.0606693, "low": 0.0605148, "close": 0.0605148, "volume": 118460.0, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 0.06051, "high": 0.06051, "low": 0.059204, "close": 0.059665, "volume": 873266.0, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 0.0596491, "high": 0.059867, "low": 0.0593466, "close": 0.0593588, "volume": 287259.0, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 0.0592889, "high": 0.0592889, "low": 0.0575466, "close": 0.0586323, "volume": 638953.0, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 0.0587553, "high": 0.0588506, "low": 0.0585549, "close": 0.0586419, "volume": 78505.0, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 0.0586281, "high": 0.058926, "low": 0.058451, "close": 0.05886, "volume": 110073.0, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 0.0588612, "high": 0.0590649, "low": 0.0588612, "close": 0.0590054, "volume": 183394.0, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 0.0589764, "high": 0.0590094, "low": 0.058917, "close": 0.0589459, "volume": 25407.0, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 0.0591338, "high": 0.0592128, "low": 0.0591006, "close": 0.0592128, "volume": 36220.0, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 0.0592689, "high": 0.0592689, "low": 0.0591695, "close": 0.0591695, "volume": 4736.0, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 0.0590503, "high": 0.0593228, "low": 0.0590503, "close": 0.0592721, "volume": 37135.0, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 0.05929, "high": 0.05929, "low": 0.05929, "close": 0.05929, "volume": 403.0, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 0.0589711, "high": 0.0589731, "low": 0.0589171, "close": 0.0589731, "volume": 21805.0, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 0.0590436, "high": 0.059594, "low": 0.0589685, "close": 0.059445, "volume": 31387.0, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 0.0596395, "high": 0.0600035, "low": 0.0596395, "close": 0.0598565, "volume": 143239.0, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 0.0599078, "high": 0.0608236, "low": 0.059784, "close": 0.0602301, "volume": 610853.0, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 0.0601784, "high": 0.0602177, "low": 0.0597166, "close": 0.0597166, "volume": 154898.0, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 0.0596638, "high": 0.0600056, "low": 0.0593598, "close": 0.0598556, "volume": 105598.0, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 0.0599248, "high": 0.0605122, "low": 0.0599248, "close": 0.0605122, "volume": 96877.0, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 0.0603387, "high": 0.0606608, "low": 0.060317, "close": 0.0605265, "volume": 77602.0, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 0.0604817, "high": 0.060491, "low": 0.0603473, "close": 0.060434, "volume": 50252.0, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 0.0602584, "high": 0.0602823, "low": 0.0599329, "close": 0.0599344, "volume": 90152.0, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 0.0599362, "high": 0.0600024, "low": 0.0597409, "close": 0.0599278, "volume": 52193.0, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 0.0599601, "high": 0.0601711, "low": 0.0599601, "close": 0.06009, "volume": 40372.0, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 0.0601872, "high": 0.0601989, "low": 0.0598727, "close": 0.0598727, "volume": 61996.0, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 0.0599397, "high": 0.0600948, "low": 0.0599397, "close": 0.0600089, "volume": 29369.0, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 0.0599948, "high": 0.0606864, "low": 0.0599948, "close": 0.0602384, "volume": 874359.0, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 0.0602469, "high": 0.0603287, "low": 0.0599749, "close": 0.0603287, "volume": 78834.0, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 0.0604772, "high": 0.0604772, "low": 0.0602175, "close": 0.0602175, "volume": 27925.0, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 0.0601004, "high": 0.0601004, "low": 0.0598544, "close": 0.0600745, "volume": 78359.0, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 0.0601452, "high": 0.0609662, "low": 0.0601452, "close": 0.0604823, "volume": 497385.0, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 0.0605043, "high": 0.060694, "low": 0.0604619, "close": 0.0605574, "volume": 102572.0, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 0.0603918, "high": 0.0604058, "low": 0.0602646, "close": 0.0603187, "volume": 88794.0, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 0.0603273, "high": 0.0605842, "low": 0.0603273, "close": 0.0605468, "volume": 72344.0, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 0.0605609, "high": 0.0605617, "low": 0.0601779, "close": 0.0603255, "volume": 104838.0, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 0.0603398, "high": 0.0604202, "low": 0.0601908, "close": 0.0603867, "volume": 44561.0, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 0.06045, "high": 0.0605095, "low": 0.060425, "close": 0.0604645, "volume": 48858.0, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 0.0604616, "high": 0.0604616, "low": 0.0603177, "close": 0.0603602, "volume": 11789.0, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 0.0602629, "high": 0.0602998, "low": 0.0601171, "close": 0.0601171, "volume": 58503.0, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 0.0601818, "high": 0.060202, "low": 0.0594129, "close": 0.0597407, "volume": 212193.0, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 0.0597166, "high": 0.0599357, "low": 0.059441, "close": 0.0598885, "volume": 125038.0, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 0.0598977, "high": 0.0599175, "low": 0.0595651, "close": 0.059714, "volume": 115054.0, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 0.0596929, "high": 0.0600598, "low": 0.0596882, "close": 0.0600276, "volume": 167151.0, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 0.0600214, "high": 0.0600326, "low": 0.0597166, "close": 0.0597166, "volume": 45049.0, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 0.0597891, "high": 0.0597891, "low": 0.0593657, "close": 0.0593657, "volume": 27804.0, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 0.0595914, "high": 0.0598576, "low": 0.0595453, "close": 0.0596789, "volume": 62737.0, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 0.0596816, "high": 0.0599671, "low": 0.0596091, "close": 0.0598811, "volume": 53206.0, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 0.0598645, "high": 0.0600256, "low": 0.0598645, "close": 0.0600236, "volume": 44390.0, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 0.0600374, "high": 0.0601402, "low": 0.0599694, "close": 0.0600306, "volume": 356580.0, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 0.0600346, "high": 0.0602492, "low": 0.0599258, "close": 0.0599258, "volume": 82300.0, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 0.0599248, "high": 0.0600235, "low": 0.0597697, "close": 0.0597697, "volume": 74396.0, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 0.0598344, "high": 0.0598592, "low": 0.0596997, "close": 0.0598592, "volume": 109049.0, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 0.0598508, "high": 0.0599159, "low": 0.0593096, "close": 0.05934, "volume": 98787.0, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 0.0593437, "high": 0.0593437, "low": 0.0582592, "close": 0.058568, "volume": 314233.0, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 0.0586897, "high": 0.0589103, "low": 0.0586897, "close": 0.0589103, "volume": 24729.0, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 0.0589025, "high": 0.059052, "low": 0.0588046, "close": 0.0588842, "volume": 22281.0, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 0.0586958, "high": 0.0590064, "low": 0.0586958, "close": 0.0590036, "volume": 34846.0, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 0.0589033, "high": 0.0589239, "low": 0.0580977, "close": 0.0584464, "volume": 112866.0, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 0.0583738, "high": 0.0583738, "low": 0.0567603, "close": 0.0576326, "volume": 872565.0, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 0.0575656, "high": 0.0578569, "low": 0.0570751, "close": 0.0576707, "volume": 302638.0, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 0.0577095, "high": 0.0577394, "low": 0.0575153, "close": 0.0575153, "volume": 68976.0, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 0.0575158, "high": 0.0575158, "low": 0.0550684, "close": 0.0564439, "volume": 868879.0, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 0.056409, "high": 0.0570956, "low": 0.0563743, "close": 0.0568717, "volume": 374862.0, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 0.0568856, "high": 0.0578505, "low": 0.0555674, "close": 0.0567277, "volume": 959615.0, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 0.0567127, "high": 0.057339, "low": 0.0560685, "close": 0.0573255, "volume": 867113.0, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 0.0572064, "high": 0.0573298, "low": 0.0569963, "close": 0.0573298, "volume": 111538.0, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 0.0572263, "high": 0.0585, "low": 0.0572263, "close": 0.0582109, "volume": 451717.0, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 0.0582843, "high": 0.0586839, "low": 0.0582312, "close": 0.0585683, "volume": 207823.0, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 0.0586141, "high": 0.0600576, "low": 0.0586141, "close": 0.0593, "volume": 1095117.0, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 0.0593281, "high": 0.0597579, "low": 0.0590118, "close": 0.059671, "volume": 554393.0, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 0.0597307, "high": 0.0598646, "low": 0.0593935, "close": 0.0595445, "volume": 154633.0, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 0.0596038, "high": 0.0598396, "low": 0.0594256, "close": 0.059642, "volume": 204421.0, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 0.0596432, "high": 0.0599728, "low": 0.0594746, "close": 0.0599598, "volume": 532157.0, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 0.0599913, "high": 0.0601965, "low": 0.0595563, "close": 0.0597858, "volume": 406212.0, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 0.0598621, "high": 0.0599018, "low": 0.0594861, "close": 0.0596517, "volume": 210603.0, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 0.0596193, "high": 0.0601105, "low": 0.0594844, "close": 0.0600425, "volume": 112246.0, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 0.0601192, "high": 0.061004, "low": 0.060081, "close": 0.0607294, "volume": 375496.0, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 0.0607089, "high": 0.0607763, "low": 0.0605628, "close": 0.0607151, "volume": 99968.0, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 0.0606111, "high": 0.060787, "low": 0.0605732, "close": 0.0606097, "volume": 117891.0, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 0.0605105, "high": 0.06055, "low": 0.0603734, "close": 0.0603734, "volume": 60729.0, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 0.0604718, "high": 0.0606225, "low": 0.0602202, "close": 0.0606225, "volume": 398395.0, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 0.0605178, "high": 0.0605178, "low": 0.0603263, "close": 0.060336, "volume": 401835.0, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 0.0602817, "high": 0.0602817, "low": 0.059922, "close": 0.0599721, "volume": 245511.0, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 0.0601727, "high": 0.0601727, "low": 0.0600024, "close": 0.060127, "volume": 35417.0, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 0.0601241, "high": 0.0601289, "low": 0.0599582, "close": 0.0601289, "volume": 59193.0, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 0.060278, "high": 0.0604468, "low": 0.0602696, "close": 0.060381, "volume": 455728.0, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 0.0602651, "high": 0.0604118, "low": 0.0599764, "close": 0.0599969, "volume": 183778.0, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 0.0600395, "high": 0.0607446, "low": 0.0599215, "close": 0.0607446, "volume": 170118.0, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 0.0607026, "high": 0.0607452, "low": 0.0604469, "close": 0.0606254, "volume": 36379.0, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 0.0602779, "high": 0.0602779, "low": 0.0593583, "close": 0.0596525, "volume": 158926.0, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 0.0597048, "high": 0.0597915, "low": 0.0592267, "close": 0.0593365, "volume": 316849.0, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 0.059244, "high": 0.0593123, "low": 0.0585886, "close": 0.0589713, "volume": 372760.0, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 0.059, "high": 0.0591436, "low": 0.0589386, "close": 0.0590923, "volume": 74720.0, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 0.0590827, "high": 0.0590946, "low": 0.058588, "close": 0.0587683, "volume": 130452.0, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 0.0588252, "high": 0.0588998, "low": 0.0586173, "close": 0.0586481, "volume": 50561.0, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 0.0585176, "high": 0.0587126, "low": 0.0585176, "close": 0.0586464, "volume": 66289.0, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 0.0587043, "high": 0.0587043, "low": 0.0581331, "close": 0.0582602, "volume": 102088.0, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 0.0581739, "high": 0.0585084, "low": 0.0581557, "close": 0.0584952, "volume": 132818.0, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 0.0586171, "high": 0.0586171, "low": 0.0584842, "close": 0.058558, "volume": 94925.0, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 0.0587084, "high": 0.0588346, "low": 0.0587026, "close": 0.0587026, "volume": 44113.0, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 0.0587805, "high": 0.0587805, "low": 0.0587805, "close": 0.0587805, "volume": 331.0, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 0.0586478, "high": 0.059226, "low": 0.0586478, "close": 0.0588693, "volume": 457096.0, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 0.0588729, "high": 0.0590111, "low": 0.0588645, "close": 0.0589975, "volume": 25711.0, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 0.0589421, "high": 0.0589421, "low": 0.058862, "close": 0.058862, "volume": 4698.0, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 0.0585922, "high": 0.0587006, "low": 0.0585922, "close": 0.0586995, "volume": 5922.0, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 0.0587859, "high": 0.0587859, "low": 0.0586995, "close": 0.0586995, "volume": 116495.0, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 0.0586773, "high": 0.0587319, "low": 0.0586773, "close": 0.0587319, "volume": 4549.0, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 0.0587063, "high": 0.0587249, "low": 0.0579779, "close": 0.0579779, "volume": 149124.0, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 0.0581447, "high": 0.0582029, "low": 0.0579779, "close": 0.0580295, "volume": 470600.0, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 0.0582138, "high": 0.0586505, "low": 0.0582138, "close": 0.0586505, "volume": 106871.0, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 0.0586052, "high": 0.0589549, "low": 0.0586052, "close": 0.0588822, "volume": 27672.0, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 0.0588686, "high": 0.0588686, "low": 0.0588639, "close": 0.0588639, "volume": 11533.0, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 0.0586615, "high": 0.058677, "low": 0.0586137, "close": 0.058677, "volume": 2124.0, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 0.0589826, "high": 0.059008, "low": 0.0588446, "close": 0.0588446, "volume": 41354.0, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 0.0589891, "high": 0.0597487, "low": 0.0589891, "close": 0.0592546, "volume": 784663.0, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 0.059055, "high": 0.0593567, "low": 0.0590078, "close": 0.0590078, "volume": 67705.0, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 0.058963, "high": 0.058963, "low": 0.0585, "close": 0.0585, "volume": 87673.0, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 0.0586327, "high": 0.0587915, "low": 0.0586327, "close": 0.0587915, "volume": 43790.0, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 0.058691, "high": 0.0588291, "low": 0.058691, "close": 0.0587694, "volume": 26947.0, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 0.0589542, "high": 0.0589705, "low": 0.0588803, "close": 0.058931, "volume": 46935.0, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 0.0587518, "high": 0.058909, "low": 0.0587388, "close": 0.058909, "volume": 73666.0, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 0.0588317, "high": 0.0589203, "low": 0.0588317, "close": 0.0589203, "volume": 7727.0, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 0.058701, "high": 0.0588883, "low": 0.0585, "close": 0.0585, "volume": 173491.0, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 0.0588882, "high": 0.0593224, "low": 0.0588882, "close": 0.0591365, "volume": 125736.0, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 0.0592007, "high": 0.0593069, "low": 0.0591253, "close": 0.0592726, "volume": 44416.0, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 0.0591579, "high": 0.0591579, "low": 0.0590763, "close": 0.0591078, "volume": 61135.0, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 0.0590854, "high": 0.0590855, "low": 0.0588926, "close": 0.0589149, "volume": 14916.0, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 0.0590417, "high": 0.0591354, "low": 0.0590417, "close": 0.0591326, "volume": 20818.0, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 0.0591326, "high": 0.0591721, "low": 0.0590243, "close": 0.0590974, "volume": 4382.0, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 0.0589386, "high": 0.0590539, "low": 0.0589386, "close": 0.0590539, "volume": 12252.0, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 0.0589682, "high": 0.0591649, "low": 0.0589636, "close": 0.05901, "volume": 14347.0, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 0.0591592, "high": 0.0591592, "low": 0.0591565, "close": 0.0591565, "volume": 8024.0, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 0.0591565, "high": 0.0591565, "low": 0.0591565, "close": 0.0591565, "volume": 0.0, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 0.0588849, "high": 0.0589383, "low": 0.0588545, "close": 0.0589383, "volume": 24795.0, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 0.0589383, "high": 0.0589383, "low": 0.0589383, "close": 0.0589383, "volume": 0.0, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 0.0588993, "high": 0.0588993, "low": 0.0587732, "close": 0.0588351, "volume": 1284.0, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 0.0588488, "high": 0.0589434, "low": 0.0587793, "close": 0.0589434, "volume": 16054.0, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 0.0589434, "high": 0.0589434, "low": 0.0587625, "close": 0.0587625, "volume": 11506.0, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 0.0588245, "high": 0.0588245, "low": 0.0588245, "close": 0.0588245, "volume": 5242.0, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 0.0585922, "high": 0.0587241, "low": 0.058578, "close": 0.0587198, "volume": 6686.0, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 0.0587495, "high": 0.0587495, "low": 0.0587277, "close": 0.0587277, "volume": 9093.0, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 0.058647, "high": 0.058647, "low": 0.0585792, "close": 0.0586123, "volume": 48403.0, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 0.0587257, "high": 0.0592292, "low": 0.0587257, "close": 0.0591919, "volume": 53756.0, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 0.0591641, "high": 0.0591641, "low": 0.0590961, "close": 0.0590961, "volume": 1104.0, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 0.0591118, "high": 0.0591118, "low": 0.0585922, "close": 0.0586251, "volume": 28017.0, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 0.0588912, "high": 0.0591627, "low": 0.0588848, "close": 0.0590769, "volume": 26792.0, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 0.058981, "high": 0.0590133, "low": 0.058981, "close": 0.0590133, "volume": 17033.0, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 0.0589226, "high": 0.0590509, "low": 0.058693, "close": 0.0587113, "volume": 28944.0, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 0.0587645, "high": 0.0587645, "low": 0.0587645, "close": 0.0587645, "volume": 317.0, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 0.0587104, "high": 0.0587104, "low": 0.0586032, "close": 0.0586696, "volume": 5086.0, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 0.0586581, "high": 0.0587995, "low": 0.0586277, "close": 0.0587995, "volume": 42399.0, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 0.058677, "high": 0.0590027, "low": 0.058677, "close": 0.0590027, "volume": 18851.0, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 0.0590612, "high": 0.0590676, "low": 0.059038, "close": 0.0590573, "volume": 32951.0, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 0.0591001, "high": 0.0591001, "low": 0.0589683, "close": 0.0589683, "volume": 4072.0, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 0.0591721, "high": 0.0592317, "low": 0.059123, "close": 0.059123, "volume": 4814.0, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 0.0593306, "high": 0.0593306, "low": 0.0590514, "close": 0.0590514, "volume": 2504.0, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 0.0593223, "high": 0.0593224, "low": 0.0593029, "close": 0.0593029, "volume": 8453.0, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 0.0593428, "high": 0.0596395, "low": 0.0593428, "close": 0.0596395, "volume": 7004.0, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 0.0596185, "high": 0.0597487, "low": 0.0594922, "close": 0.0594922, "volume": 50710.0, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 0.059395, "high": 0.0596593, "low": 0.059395, "close": 0.0595989, "volume": 7287.0, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 0.0596869, "high": 0.0599913, "low": 0.0596869, "close": 0.0599913, "volume": 8609.0, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 0.0598462, "high": 0.0600552, "low": 0.0595536, "close": 0.0595942, "volume": 23068.0, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 0.0596061, "high": 0.0599079, "low": 0.0596061, "close": 0.0599079, "volume": 29733.0, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 0.0598354, "high": 0.06, "low": 0.0597736, "close": 0.0597876, "volume": 17452.0, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 0.0598274, "high": 0.0598417, "low": 0.059607, "close": 0.0597138, "volume": 21414.0, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 0.059721, "high": 0.059721, "low": 0.0593746, "close": 0.0594823, "volume": 38735.0, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 0.0594823, "high": 0.0594823, "low": 0.0594823, "close": 0.0594823, "volume": 0.0, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 0.0596413, "high": 0.059786, "low": 0.0596413, "close": 0.0597579, "volume": 15113.0, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 0.0596963, "high": 0.0596963, "low": 0.0596963, "close": 0.0596963, "volume": 452.0, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 0.0599122, "high": 0.0599319, "low": 0.0598156, "close": 0.0599232, "volume": 26008.0, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 0.0599112, "high": 0.0601155, "low": 0.0598122, "close": 0.0600982, "volume": 32154.0, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 0.0600427, "high": 0.0602522, "low": 0.0600424, "close": 0.0601206, "volume": 48079.0, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 0.0599677, "high": 0.0599677, "low": 0.0592652, "close": 0.0594521, "volume": 51862.0, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 0.059596, "high": 0.0596325, "low": 0.0595481, "close": 0.0595481, "volume": 33943.0, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 0.0596085, "high": 0.0600267, "low": 0.0596085, "close": 0.0600267, "volume": 38014.0, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 0.0599147, "high": 0.0599832, "low": 0.0598181, "close": 0.0598925, "volume": 60505.0, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 0.0598716, "high": 0.0598716, "low": 0.0597397, "close": 0.0597733, "volume": 36037.0, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 0.059752, "high": 0.0599392, "low": 0.0597457, "close": 0.0599142, "volume": 22767.0, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 0.0597806, "high": 0.0598873, "low": 0.0597166, "close": 0.0598873, "volume": 9166.0, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 0.0598258, "high": 0.0598258, "low": 0.0595301, "close": 0.0595301, "volume": 16319.0, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 0.0591062, "high": 0.0592592, "low": 0.0590798, "close": 0.0592478, "volume": 9830.0, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 0.0592609, "high": 0.0592609, "low": 0.0592369, "close": 0.0592369, "volume": 5589.0, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 0.0592509, "high": 0.0594188, "low": 0.0592509, "close": 0.0594188, "volume": 23851.0, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 0.0593336, "high": 0.0595175, "low": 0.0593336, "close": 0.0595175, "volume": 4891.0, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 0.0595978, "high": 0.0595978, "low": 0.058863, "close": 0.058863, "volume": 914521.0, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 0.0590961, "high": 0.0590967, "low": 0.0586862, "close": 0.0589195, "volume": 53805.0, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 0.0589097, "high": 0.0589346, "low": 0.0586136, "close": 0.0588202, "volume": 50185.0, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 0.0588929, "high": 0.0589618, "low": 0.0588929, "close": 0.0589485, "volume": 8153.0, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 0.0588194, "high": 0.0611009, "low": 0.0587902, "close": 0.0600638, "volume": 989228.0, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 0.0602019, "high": 0.0602021, "low": 0.0590458, "close": 0.0591361, "volume": 106174.0, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 0.0588702, "high": 0.059159, "low": 0.0586862, "close": 0.0590824, "volume": 42559.0, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 0.0591824, "high": 0.0594598, "low": 0.0590955, "close": 0.0593779, "volume": 67096.0, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 0.0594123, "high": 0.0594374, "low": 0.0592869, "close": 0.0593329, "volume": 33516.0, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 0.0593761, "high": 0.0595227, "low": 0.0593571, "close": 0.0594711, "volume": 37063.0, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 0.0596502, "high": 0.0599712, "low": 0.0596287, "close": 0.0597558, "volume": 131467.0, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 0.0598527, "high": 0.0598822, "low": 0.0594155, "close": 0.0594155, "volume": 111881.0, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 0.059499, "high": 0.0601801, "low": 0.059499, "close": 0.0600377, "volume": 83975.0, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 0.0599168, "high": 0.0599258, "low": 0.0596236, "close": 0.0596236, "volume": 26665.0, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 0.0597575, "high": 0.0599913, "low": 0.0597575, "close": 0.0599718, "volume": 29838.0, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 0.0597568, "high": 0.0598772, "low": 0.0597166, "close": 0.0597166, "volume": 5677.0, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 0.0597958, "high": 0.0599219, "low": 0.0594209, "close": 0.0594209, "volume": 40961.0, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 0.0597152, "high": 0.0598471, "low": 0.059, "close": 0.0592654, "volume": 158993.0, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 0.0591125, "high": 0.0595377, "low": 0.0591125, "close": 0.0595319, "volume": 126357.0, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 0.0595396, "high": 0.0595396, "low": 0.059202, "close": 0.0593209, "volume": 39608.0, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 0.0593209, "high": 0.0593209, "low": 0.0593209, "close": 0.0593209, "volume": 0.0, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 0.0594064, "high": 0.0594064, "low": 0.0591721, "close": 0.0591721, "volume": 13688.0, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 0.0591627, "high": 0.0591627, "low": 0.0588556, "close": 0.0589848, "volume": 78897.0, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 0.0590065, "high": 0.0590754, "low": 0.0589973, "close": 0.0590754, "volume": 43211.0, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 0.0589105, "high": 0.0589887, "low": 0.0586829, "close": 0.0586829, "volume": 28872.0, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 0.0586536, "high": 0.0590408, "low": 0.0586536, "close": 0.0588889, "volume": 63125.0, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 0.0587233, "high": 0.0590495, "low": 0.0587233, "close": 0.0590495, "volume": 117446.0, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 0.0590295, "high": 0.0591213, "low": 0.0589621, "close": 0.0589621, "volume": 48273.0, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 0.0588711, "high": 0.0591964, "low": 0.0587629, "close": 0.0590818, "volume": 31652.0, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 0.059201, "high": 0.0600615, "low": 0.059201, "close": 0.0597166, "volume": 147637.0, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 0.0596814, "high": 0.0607185, "low": 0.0595415, "close": 0.060655, "volume": 826620.0, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 0.06065, "high": 0.0607599, "low": 0.0594651, "close": 0.0595496, "volume": 402658.0, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 0.0596198, "high": 0.0597282, "low": 0.0593558, "close": 0.0594846, "volume": 15178.0, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 0.0593016, "high": 0.0593296, "low": 0.0582893, "close": 0.0588311, "volume": 259180.0, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 0.0588404, "high": 0.0590131, "low": 0.0581979, "close": 0.0586629, "volume": 155241.0, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 0.0586665, "high": 0.0589342, "low": 0.0583867, "close": 0.0583867, "volume": 46658.0, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 0.0587758, "high": 0.0589768, "low": 0.0587758, "close": 0.0588822, "volume": 20244.0, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 0.0588958, "high": 0.0590743, "low": 0.0588958, "close": 0.0590743, "volume": 19041.0, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 0.0590177, "high": 0.0593671, "low": 0.0589952, "close": 0.0591621, "volume": 70279.0, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 0.0591243, "high": 0.0598199, "low": 0.0591243, "close": 0.0598199, "volume": 46899.0, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 0.0597892, "high": 0.0599289, "low": 0.0597359, "close": 0.0598376, "volume": 21484.0, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 0.0596352, "high": 0.0596821, "low": 0.0596352, "close": 0.0596821, "volume": 2012.0, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 0.0596812, "high": 0.0597421, "low": 0.0596812, "close": 0.0597421, "volume": 664.0, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 0.0597245, "high": 0.0598821, "low": 0.0597, "close": 0.0598728, "volume": 66270.0, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 0.0595714, "high": 0.059783, "low": 0.0595278, "close": 0.059783, "volume": 3014.0, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 0.0598864, "high": 0.0601105, "low": 0.0597388, "close": 0.0601105, "volume": 26711.0, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 0.0599656, "high": 0.0599656, "low": 0.0598442, "close": 0.0598442, "volume": 21065.0, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 0.0597817, "high": 0.0598499, "low": 0.0595814, "close": 0.0595854, "volume": 39339.0, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 0.0595588, "high": 0.0597739, "low": 0.0595344, "close": 0.0597194, "volume": 25770.0, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 0.0599787, "high": 0.0602932, "low": 0.0599787, "close": 0.0600421, "volume": 13374.0, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 0.059917, "high": 0.0599789, "low": 0.0599086, "close": 0.0599789, "volume": 2884.0, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 0.0598354, "high": 0.0598354, "low": 0.0596041, "close": 0.0596931, "volume": 203208.0, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 0.0597195, "high": 0.0603118, "low": 0.0595614, "close": 0.0598428, "volume": 220509.0, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 0.0593757, "high": 0.0594542, "low": 0.0588997, "close": 0.059303, "volume": 33420.0, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 0.0596061, "high": 0.0602732, "low": 0.0596061, "close": 0.0598771, "volume": 69541.0, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 0.0599419, "high": 0.0599419, "low": 0.0592831, "close": 0.0594923, "volume": 102973.0, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 0.0595676, "high": 0.059743, "low": 0.0594133, "close": 0.059689, "volume": 427341.0, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 0.0597118, "high": 0.0597118, "low": 0.0594217, "close": 0.0594217, "volume": 118530.0, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 0.0595544, "high": 0.0595544, "low": 0.0593957, "close": 0.0594024, "volume": 28554.0, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 0.0593581, "high": 0.0594085, "low": 0.0587359, "close": 0.0592366, "volume": 51558.0, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 0.0590855, "high": 0.0591265, "low": 0.0589911, "close": 0.0591265, "volume": 31984.0, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 0.0591119, "high": 0.0592622, "low": 0.0590766, "close": 0.0590846, "volume": 78283.0, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 0.0590966, "high": 0.0591275, "low": 0.0590698, "close": 0.0590833, "volume": 77307.0, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 0.0588487, "high": 0.0589554, "low": 0.0586161, "close": 0.0586494, "volume": 85832.0, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 0.058699, "high": 0.058827, "low": 0.058699, "close": 0.0587331, "volume": 17834.0, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 0.0589766, "high": 0.0589766, "low": 0.0588264, "close": 0.0588264, "volume": 1089.0, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 0.0585874, "high": 0.0588966, "low": 0.0585, "close": 0.0587204, "volume": 31378.0, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 0.0585501, "high": 0.0585501, "low": 0.0575, "close": 0.0579512, "volume": 136107.0, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 0.0580136, "high": 0.0582764, "low": 0.0577479, "close": 0.0582344, "volume": 202932.0, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 0.0582454, "high": 0.0582816, "low": 0.0581337, "close": 0.0582467, "volume": 40955.0, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 0.0582467, "high": 0.0582467, "low": 0.0582467, "close": 0.0582467, "volume": 0.0, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 0.0578481, "high": 0.0582981, "low": 0.0571231, "close": 0.0582654, "volume": 169008.0, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 0.0583271, "high": 0.0588099, "low": 0.0582546, "close": 0.0588099, "volume": 147339.0, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 0.0588223, "high": 0.0588506, "low": 0.0583877, "close": 0.0586718, "volume": 82667.0, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 0.0585184, "high": 0.0586961, "low": 0.0584659, "close": 0.05865, "volume": 45215.0, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 0.0590744, "high": 0.0591824, "low": 0.0590744, "close": 0.0591005, "volume": 16712.0, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 0.0590061, "high": 0.0591791, "low": 0.0590061, "close": 0.0590516, "volume": 28898.0, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 0.0589791, "high": 0.0589791, "low": 0.0588922, "close": 0.0588922, "volume": 1611.0, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 0.0590122, "high": 0.0593934, "low": 0.0590122, "close": 0.0593934, "volume": 62753.0, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 0.0592853, "high": 0.0592853, "low": 0.0591463, "close": 0.0591463, "volume": 4187.0, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 0.0592555, "high": 0.0592555, "low": 0.0591092, "close": 0.0591572, "volume": 247860.0, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 0.0591727, "high": 0.0593659, "low": 0.0591492, "close": 0.0592961, "volume": 161954.0, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 0.0593565, "high": 0.0594104, "low": 0.0593358, "close": 0.0593358, "volume": 32292.0, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 0.059376, "high": 0.0598577, "low": 0.0593435, "close": 0.0597799, "volume": 67901.0, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 0.0596354, "high": 0.0596462, "low": 0.0594168, "close": 0.0594168, "volume": 78822.0, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 0.0595683, "high": 0.0596291, "low": 0.0593833, "close": 0.0594142, "volume": 127628.0, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 0.0593895, "high": 0.0594738, "low": 0.0593434, "close": 0.0594101, "volume": 60953.0, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 0.0594087, "high": 0.059416, "low": 0.0591104, "close": 0.0591537, "volume": 47073.0, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 0.0593326, "high": 0.0593536, "low": 0.0591107, "close": 0.0591299, "volume": 65665.0, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 0.0592017, "high": 0.059246, "low": 0.0591535, "close": 0.0591535, "volume": 28019.0, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 0.059141, "high": 0.0591455, "low": 0.0591028, "close": 0.0591028, "volume": 7449.0, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 0.0593427, "high": 0.0593427, "low": 0.0593217, "close": 0.0593217, "volume": 11574.0, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 0.0593647, "high": 0.0594537, "low": 0.0593525, "close": 0.0593525, "volume": 67700.0, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 0.0593525, "high": 0.0593525, "low": 0.0593525, "close": 0.0593525, "volume": 0.0, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 0.0594034, "high": 0.059505, "low": 0.0594034, "close": 0.0594613, "volume": 27839.0, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 0.0594021, "high": 0.0594566, "low": 0.0592699, "close": 0.0593303, "volume": 21225.0, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 0.059494, "high": 0.0595162, "low": 0.0594857, "close": 0.0594857, "volume": 22242.0, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 0.0595501, "high": 0.0597737, "low": 0.0595501, "close": 0.0595725, "volume": 359599.0, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 0.0596596, "high": 0.0597719, "low": 0.0594817, "close": 0.0595658, "volume": 118042.0, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 0.0595929, "high": 0.0595929, "low": 0.0593555, "close": 0.0593751, "volume": 28351.0, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 0.0594682, "high": 0.0594779, "low": 0.0594673, "close": 0.0594673, "volume": 47901.0, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 0.0594259, "high": 0.0594259, "low": 0.0592714, "close": 0.0594037, "volume": 63090.0, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 0.0593934, "high": 0.0594771, "low": 0.0593531, "close": 0.0594137, "volume": 124139.0, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 0.059524, "high": 0.0598425, "low": 0.0594587, "close": 0.0597964, "volume": 258361.0, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 0.0598694, "high": 0.0598694, "low": 0.0596362, "close": 0.0597635, "volume": 52816.0, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 0.0596354, "high": 0.0597013, "low": 0.0596036, "close": 0.0597013, "volume": 28544.0, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 0.0596233, "high": 0.0596795, "low": 0.0595693, "close": 0.0596795, "volume": 40549.0, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 0.059778, "high": 0.0597813, "low": 0.0596434, "close": 0.0597761, "volume": 11589.0, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 0.0597528, "high": 0.0597592, "low": 0.0594733, "close": 0.0595019, "volume": 85887.0, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 0.0594799, "high": 0.0597199, "low": 0.0594799, "close": 0.0596796, "volume": 13094.0, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 0.0596738, "high": 0.0597301, "low": 0.059651, "close": 0.059651, "volume": 49023.0, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 0.0596876, "high": 0.0596876, "low": 0.059482, "close": 0.0594832, "volume": 18948.0, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 0.059476, "high": 0.0595116, "low": 0.0593027, "close": 0.0593229, "volume": 48772.0, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 0.0594313, "high": 0.0594313, "low": 0.0593481, "close": 0.0593481, "volume": 2082.0, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 0.0593899, "high": 0.0593899, "low": 0.0593289, "close": 0.0593289, "volume": 1300.0, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 0.0593766, "high": 0.0593766, "low": 0.0593766, "close": 0.0593766, "volume": 287.0, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 0.0595611, "high": 0.0595611, "low": 0.0594089, "close": 0.0594496, "volume": 12332.0, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 0.0594498, "high": 0.0594501, "low": 0.0593889, "close": 0.0594131, "volume": 11952.0, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 0.0592778, "high": 0.0592778, "low": 0.0588154, "close": 0.0589607, "volume": 68766.0, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 0.0589716, "high": 0.0591757, "low": 0.0586862, "close": 0.0591757, "volume": 76105.0, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 0.0591757, "high": 0.0591757, "low": 0.0591757, "close": 0.0591757, "volume": 0.0, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 0.0593023, "high": 0.0593023, "low": 0.0592706, "close": 0.0592706, "volume": 12502.0, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 0.0593184, "high": 0.0594056, "low": 0.0593173, "close": 0.0593922, "volume": 34928.0, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 0.0593327, "high": 0.0593508, "low": 0.0591736, "close": 0.0591736, "volume": 37820.0, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 0.059253, "high": 0.0597487, "low": 0.0591778, "close": 0.0597487, "volume": 45711.0, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 0.0598704, "high": 0.0598942, "low": 0.0596758, "close": 0.0596783, "volume": 52177.0, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 0.0596543, "high": 0.0599233, "low": 0.059651, "close": 0.0599233, "volume": 33073.0, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 0.0598483, "high": 0.059851, "low": 0.0597452, "close": 0.0597452, "volume": 13708.0, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 0.0598465, "high": 0.0598465, "low": 0.0597107, "close": 0.0598394, "volume": 16491.0, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 0.0599913, "high": 0.0604536, "low": 0.0599913, "close": 0.0603019, "volume": 760922.0, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 0.0602391, "high": 0.0603832, "low": 0.0601689, "close": 0.0603832, "volume": 133919.0, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 0.0603546, "high": 0.0608724, "low": 0.0603546, "close": 0.0604817, "volume": 196066.0, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 0.0604693, "high": 0.06051, "low": 0.0600751, "close": 0.0600751, "volume": 48034.0, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 0.0602162, "high": 0.0602163, "low": 0.0601426, "close": 0.0601441, "volume": 32997.0, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 0.0601669, "high": 0.0601669, "low": 0.0597445, "close": 0.0597502, "volume": 116827.0, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 0.0597166, "high": 0.0597166, "low": 0.0594566, "close": 0.059459, "volume": 51431.0, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 0.0595503, "high": 0.0595503, "low": 0.0594291, "close": 0.0594291, "volume": 44336.0, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 0.059421, "high": 0.0596357, "low": 0.0592686, "close": 0.0592686, "volume": 70533.0, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 0.0592964, "high": 0.0593776, "low": 0.0591984, "close": 0.0593407, "volume": 36521.0, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 0.0593683, "high": 0.0594669, "low": 0.0593683, "close": 0.0594669, "volume": 19570.0, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 0.0594897, "high": 0.0596184, "low": 0.059441, "close": 0.0596184, "volume": 53383.0, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 0.059824, "high": 0.059824, "low": 0.0595928, "close": 0.0595928, "volume": 10834.0, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 0.0596962, "high": 0.0597986, "low": 0.0596683, "close": 0.0597983, "volume": 28674.0, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 0.0597535, "high": 0.0597983, "low": 0.0595489, "close": 0.0596246, "volume": 28523.0, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 0.0596436, "high": 0.0596436, "low": 0.0594472, "close": 0.0595807, "volume": 114488.0, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 0.059371, "high": 0.059371, "low": 0.0586862, "close": 0.0589524, "volume": 202090.0, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 0.0591878, "high": 0.0592152, "low": 0.059045, "close": 0.0592101, "volume": 49184.0, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 0.0592169, "high": 0.0592233, "low": 0.0590291, "close": 0.0590961, "volume": 77244.0, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 0.059044, "high": 0.0591131, "low": 0.0590001, "close": 0.0590702, "volume": 50673.0, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 0.0590889, "high": 0.0597809, "low": 0.0590889, "close": 0.0594119, "volume": 210529.0, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 0.0594239, "high": 0.0595421, "low": 0.0593627, "close": 0.059498, "volume": 39442.0, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 0.0594538, "high": 0.0595625, "low": 0.0594041, "close": 0.0595625, "volume": 54936.0, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 0.0595212, "high": 0.0596112, "low": 0.0592931, "close": 0.0593584, "volume": 68136.0, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 0.0593913, "high": 0.0594656, "low": 0.0592811, "close": 0.0594254, "volume": 24809.0, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 0.0595754, "high": 0.0595754, "low": 0.0593009, "close": 0.0594806, "volume": 110977.0, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 0.0594565, "high": 0.0595692, "low": 0.0591826, "close": 0.0594059, "volume": 113002.0, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 0.0592935, "high": 0.0594779, "low": 0.0591722, "close": 0.0594761, "volume": 53640.0, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 0.0594503, "high": 0.0603453, "low": 0.0594503, "close": 0.0601771, "volume": 246809.0, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 0.0603372, "high": 0.0608786, "low": 0.0602002, "close": 0.0603833, "volume": 257537.0, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 0.0603438, "high": 0.06045, "low": 0.0602276, "close": 0.0602276, "volume": 167144.0, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 0.0601053, "high": 0.0601053, "low": 0.059894, "close": 0.060023, "volume": 90186.0, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 0.0601064, "high": 0.0602596, "low": 0.0600052, "close": 0.0600052, "volume": 79571.0, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 0.060058, "high": 0.060058, "low": 0.0598569, "close": 0.060036, "volume": 93497.0, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 0.0599832, "high": 0.0600475, "low": 0.059808, "close": 0.0598675, "volume": 87439.0, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 0.0598129, "high": 0.0598129, "low": 0.059491, "close": 0.0596194, "volume": 144033.0, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 0.0597929, "high": 0.0597964, "low": 0.0597493, "close": 0.0597493, "volume": 36556.0, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 0.0597467, "high": 0.0600311, "low": 0.0597467, "close": 0.0600111, "volume": 46131.0, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 0.0599593, "high": 0.0600665, "low": 0.0597474, "close": 0.0600665, "volume": 60830.0, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 0.0601533, "high": 0.0611321, "low": 0.0600937, "close": 0.0608318, "volume": 464373.0, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 0.0609532, "high": 0.0609532, "low": 0.0605633, "close": 0.06074, "volume": 161944.0, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 0.0607286, "high": 0.0616006, "low": 0.06072, "close": 0.0610545, "volume": 619864.0, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 0.0611815, "high": 0.0619352, "low": 0.060969, "close": 0.0615469, "volume": 786868.0, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 0.0616176, "high": 0.0641683, "low": 0.0615057, "close": 0.0637305, "volume": 2344708.0, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 0.0638666, "high": 0.0640937, "low": 0.0631541, "close": 0.0637747, "volume": 670947.0, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 0.0637838, "high": 0.0641973, "low": 0.0632235, "close": 0.0637969, "volume": 561272.0, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 0.0637341, "high": 0.0637341, "low": 0.0623872, "close": 0.0625818, "volume": 386682.0, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 0.0625394, "high": 0.0627911, "low": 0.0622215, "close": 0.0627845, "volume": 362892.0, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 0.0625409, "high": 0.0626409, "low": 0.0621553, "close": 0.0624734, "volume": 53745.0, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 0.0624595, "high": 0.063076, "low": 0.0622319, "close": 0.0630125, "volume": 318633.0, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 0.0629991, "high": 0.0636788, "low": 0.0625988, "close": 0.0635122, "volume": 338437.0, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 0.0635575, "high": 0.0640341, "low": 0.06323, "close": 0.0636291, "volume": 201712.0, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 0.0636493, "high": 0.0650236, "low": 0.0636493, "close": 0.065, "volume": 272740.0, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 0.0648927, "high": 0.0669704, "low": 0.0648927, "close": 0.0657626, "volume": 808986.0, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 0.065768, "high": 0.0667869, "low": 0.065768, "close": 0.0660539, "volume": 458592.0, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 0.0661324, "high": 0.0662701, "low": 0.0655725, "close": 0.0660536, "volume": 403426.0, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 0.066083, "high": 0.0663133, "low": 0.0656809, "close": 0.0661704, "volume": 151923.0, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 0.0662356, "high": 0.0663858, "low": 0.0654752, "close": 0.0656506, "volume": 259838.0, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 0.0655674, "high": 0.0665505, "low": 0.0654391, "close": 0.0661375, "volume": 272834.0, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 0.0660949, "high": 0.0663197, "low": 0.0658592, "close": 0.0661411, "volume": 57118.0, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 0.0665144, "high": 0.0689255, "low": 0.0665144, "close": 0.0684716, "volume": 933615.0, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 0.0684705, "high": 0.0684705, "low": 0.0676146, "close": 0.0676598, "volume": 337650.0, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 0.0675669, "high": 0.0676458, "low": 0.0668418, "close": 0.0670515, "volume": 294850.0, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 0.0671588, "high": 0.0671619, "low": 0.0663114, "close": 0.066871, "volume": 461125.0, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 0.0667997, "high": 0.0678252, "low": 0.0665758, "close": 0.0665758, "volume": 1120832.0, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 0.0670094, "high": 0.069487, "low": 0.0669601, "close": 0.0678231, "volume": 980426.0, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 0.0679651, "high": 0.0693064, "low": 0.0671886, "close": 0.068982, "volume": 457360.0, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 0.0693135, "high": 0.0707964, "low": 0.0684883, "close": 0.0690605, "volume": 2344127.0, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 0.0691139, "high": 0.0707964, "low": 0.0689592, "close": 0.0701568, "volume": 1583915.0, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 0.0700455, "high": 0.0727908, "low": 0.0698964, "close": 0.0725985, "volume": 1156364.0, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 0.0725295, "high": 0.0736456, "low": 0.0717258, "close": 0.0717749, "volume": 991653.0, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 0.0719253, "high": 0.0731682, "low": 0.0718684, "close": 0.0720013, "volume": 1112510.0, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 0.0723075, "high": 0.0730533, "low": 0.0716329, "close": 0.0721335, "volume": 435085.0, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 0.0719999, "high": 0.0729738, "low": 0.071745, "close": 0.0729447, "volume": 306590.0, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 0.0726339, "high": 0.0739736, "low": 0.071734, "close": 0.0724187, "volume": 855896.0, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 0.072414, "high": 0.0743892, "low": 0.0722679, "close": 0.0742207, "volume": 831131.0, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 0.0741724, "high": 0.075849, "low": 0.0740866, "close": 0.0748851, "volume": 3825354.0, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 0.074954, "high": 0.0767979, "low": 0.0742718, "close": 0.0761426, "volume": 1220133.0, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 0.0761832, "high": 0.0801792, "low": 0.0761557, "close": 0.0777582, "volume": 3153771.0, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 0.0777225, "high": 0.0803964, "low": 0.0772226, "close": 0.0802806, "volume": 1248794.0, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 0.0803772, "high": 0.0811071, "low": 0.0785793, "close": 0.0788878, "volume": 646801.0, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 0.0788622, "high": 0.0792247, "low": 0.0770933, "close": 0.0780106, "volume": 1248783.0, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 0.0775685, "high": 0.0786065, "low": 0.077316, "close": 0.0783797, "volume": 203839.0, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 0.0783429, "high": 0.0783466, "low": 0.0756993, "close": 0.0757215, "volume": 565716.0, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 0.0759147, "high": 0.0759464, "low": 0.0747449, "close": 0.0756109, "volume": 406329.0, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 0.0755497, "high": 0.07646, "low": 0.0748545, "close": 0.0758052, "volume": 646589.0, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 0.0757366, "high": 0.0774083, "low": 0.0750226, "close": 0.0774082, "volume": 452411.0, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 0.0771863, "high": 0.0787395, "low": 0.0759821, "close": 0.0764112, "volume": 755964.0, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 0.0763634, "high": 0.0785025, "low": 0.0763634, "close": 0.0772907, "volume": 528340.0, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 0.0775485, "high": 0.0783784, "low": 0.0768388, "close": 0.077672, "volume": 450387.0, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 0.0776527, "high": 0.0783077, "low": 0.0760751, "close": 0.0771361, "volume": 653959.0, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 0.07688, "high": 0.0774689, "low": 0.0767104, "close": 0.0773594, "volume": 149310.0, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 0.0776931, "high": 0.0805626, "low": 0.0771409, "close": 0.0800856, "volume": 1122855.0, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 0.080171, "high": 0.0854647, "low": 0.080171, "close": 0.0829468, "volume": 2670973.0, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 0.083, "high": 0.083, "low": 0.0782041, "close": 0.0801621, "volume": 2125806.0, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 0.0799038, "high": 0.080456, "low": 0.0786805, "close": 0.0800805, "volume": 707227.0, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 0.0802506, "high": 0.0808132, "low": 0.0765201, "close": 0.0769241, "volume": 827963.0, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 0.0767104, "high": 0.0776372, "low": 0.0762348, "close": 0.0767104, "volume": 1020409.0, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 0.076581, "high": 0.0774342, "low": 0.0736445, "close": 0.0748408, "volume": 3874052.0, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 0.0748974, "high": 0.0753542, "low": 0.0739736, "close": 0.0752751, "volume": 291011.0, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 0.0749577, "high": 0.0749577, "low": 0.0725384, "close": 0.0727938, "volume": 811023.0, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 0.0729738, "high": 0.0742292, "low": 0.0729077, "close": 0.0741657, "volume": 367217.0, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 0.0740343, "high": 0.0756097, "low": 0.0739806, "close": 0.0746328, "volume": 730305.0, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 0.0745507, "high": 0.0751856, "low": 0.0735272, "close": 0.0749374, "volume": 1424937.0, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 0.0751686, "high": 0.0753353, "low": 0.0743251, "close": 0.0749506, "volume": 229470.0, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 0.0746614, "high": 0.0748434, "low": 0.0731003, "close": 0.0740642, "volume": 287049.0, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 0.0738959, "high": 0.0803964, "low": 0.0738958, "close": 0.0801435, "volume": 3795764.0, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 0.0800538, "high": 0.0826373, "low": 0.0789672, "close": 0.081258, "volume": 3677553.0, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 0.0810196, "high": 0.0832249, "low": 0.0803466, "close": 0.0809495, "volume": 2151008.0, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 0.0809419, "high": 0.0819645, "low": 0.0785921, "close": 0.0818167, "volume": 1236245.0, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 0.0815788, "high": 0.083646, "low": 0.0804985, "close": 0.0834638, "volume": 2144949.0, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 0.0834726, "high": 0.0863461, "low": 0.0830956, "close": 0.0835, "volume": 3692025.0, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 0.0836771, "high": 0.0862521, "low": 0.082563, "close": 0.0857814, "volume": 1884933.0, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 0.0861061, "high": 0.0865035, "low": 0.0840327, "close": 0.0851866, "volume": 1402893.0, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 0.0853085, "high": 0.0884345, "low": 0.0850907, "close": 0.0873657, "volume": 3155158.0, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 0.0872327, "high": 0.0875502, "low": 0.0849804, "close": 0.0853777, "volume": 6482733.0, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 0.0854304, "high": 0.0869859, "low": 0.0829124, "close": 0.0839454, "volume": 1192646.0, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 0.0839867, "high": 0.0853137, "low": 0.0820617, "close": 0.0849811, "volume": 2751858.0, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 0.0847437, "high": 0.0860073, "low": 0.0844132, "close": 0.0844737, "volume": 689302.0, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 0.0846044, "high": 0.0856019, "low": 0.0841165, "close": 0.0845777, "volume": 447149.0, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 0.0846408, "high": 0.0877782, "low": 0.0846408, "close": 0.0865112, "volume": 1073508.0, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 0.0864616, "high": 0.0864867, "low": 0.0833319, "close": 0.0837905, "volume": 3255580.0, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 0.0838822, "high": 0.0843137, "low": 0.0829083, "close": 0.0841757, "volume": 2826346.0, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 0.0841309, "high": 0.0873337, "low": 0.083731, "close": 0.0859603, "volume": 2954523.0, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 0.0858948, "high": 0.0868327, "low": 0.0855021, "close": 0.0862658, "volume": 1533879.0, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 0.0862196, "high": 0.088059, "low": 0.0854186, "close": 0.0863701, "volume": 1614885.0, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 0.086021, "high": 0.0874138, "low": 0.0854906, "close": 0.0859052, "volume": 1024413.0, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 0.0859442, "high": 0.0861578, "low": 0.0847049, "close": 0.0852016, "volume": 705484.0, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 0.0852709, "high": 0.0865642, "low": 0.0842014, "close": 0.0858189, "volume": 882939.0, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 0.0857976, "high": 0.0929222, "low": 0.0856181, "close": 0.0927686, "volume": 5441381.0, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 0.0926782, "high": 0.106, "low": 0.0926782, "close": 0.1025477, "volume": 12431171.0, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 0.1028422, "high": 0.1094229, "low": 0.101555, "close": 0.1075296, "volume": 11422817.0, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 0.1075107, "high": 0.1083829, "low": 0.1021392, "close": 0.1030327, "volume": 7273808.0, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 0.1035632, "high": 0.1049713, "low": 0.1010874, "close": 0.1021889, "volume": 3294798.0, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 0.1022251, "high": 0.1085862, "low": 0.1015421, "close": 0.1079825, "volume": 4743307.0, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 0.1079583, "high": 0.1096991, "low": 0.104606, "close": 0.1072685, "volume": 5672705.0, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 0.1073522, "high": 0.1169273, "low": 0.1066933, "close": 0.1148148, "volume": 17003082.0, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 0.1147363, "high": 0.1459627, "low": 0.1136426, "close": 0.1321995, "volume": 31783204.0, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 0.1322056, "high": 0.1380205, "low": 0.1244185, "close": 0.1344905, "volume": 18363213.0, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 0.1343367, "high": 0.1528522, "low": 0.1331762, "close": 0.1370056, "volume": 27021134.0, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 0.1369333, "high": 0.1412435, "low": 0.1248565, "close": 0.132321, "volume": 20019730.0, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 0.1324479, "high": 0.1343414, "low": 0.1225414, "close": 0.127703, "volume": 9262371.0, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 0.128187, "high": 0.1317384, "low": 0.1256077, "close": 0.1288857, "volume": 6977040.0, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 0.1289664, "high": 0.1318193, "low": 0.1266578, "close": 0.1292886, "volume": 6039861.0, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 0.1296505, "high": 0.1306463, "low": 0.1172, "close": 0.1195755, "volume": 7931873.0, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 0.1194667, "high": 0.1232054, "low": 0.116, "close": 0.121813, "volume": 7528196.0, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 0.1217, "high": 0.1230923, "low": 0.1144884, "close": 0.1186073, "volume": 6508148.0, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 0.1186018, "high": 0.1274435, "low": 0.1186018, "close": 0.1268455, "volume": 6908162.0, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 0.1272124, "high": 0.129977, "low": 0.1235849, "close": 0.128468, "volume": 7138391.0, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 0.1282459, "high": 0.1306305, "low": 0.1265385, "close": 0.1279489, "volume": 3624362.0, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 0.1282314, "high": 0.1355433, "low": 0.1282314, "close": 0.1325851, "volume": 6739987.0, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 0.1325464, "high": 0.1433973, "low": 0.132464, "close": 0.1398056, "volume": 8426328.0, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 0.1397303, "high": 0.1414331, "low": 0.1322524, "close": 0.1354887, "volume": 7881860.0, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 0.1352519, "high": 0.1364552, "low": 0.12733, "close": 0.1302558, "volume": 7378689.0, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 0.1303837, "high": 0.1307848, "low": 0.1240586, "close": 0.1278496, "volume": 10037922.0, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 0.1278707, "high": 0.1304051, "low": 0.1212073, "close": 0.1228265, "volume": 9449942.0, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 0.122712, "high": 0.128079, "low": 0.1225777, "close": 0.1253575, "volume": 5714410.0, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 0.1253151, "high": 0.1298492, "low": 0.1249775, "close": 0.1290221, "volume": 4053242.0, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 0.1290925, "high": 0.1320102, "low": 0.1251292, "close": 0.1273576, "volume": 7106595.0, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 0.127295, "high": 0.1274858, "low": 0.1175715, "close": 0.1186176, "volume": 10026648.0, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 0.1189026, "high": 0.122396, "low": 0.1169774, "close": 0.1205377, "volume": 4987727.0, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 0.120169, "high": 0.120553, "low": 0.1122602, "close": 0.1126148, "volume": 8545581.0, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 0.1126843, "high": 0.1181199, "low": 0.1112139, "close": 0.1132041, "volume": 7421641.0, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 0.1132475, "high": 0.117187, "low": 0.1127196, "close": 0.1161037, "volume": 3658788.0, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 0.1161081, "high": 0.1186073, "low": 0.1138326, "close": 0.1172639, "volume": 4556407.0, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 0.1173225, "high": 0.1186073, "low": 0.1145514, "close": 0.1150599, "volume": 5391209.0, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 0.1153794, "high": 0.1189242, "low": 0.1136023, "close": 0.1181558, "volume": 4285368.0, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 0.1181766, "high": 0.1197401, "low": 0.1156724, "close": 0.1164311, "volume": 1920232.0, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 0.1167943, "high": 0.1172951, "low": 0.1136284, "close": 0.1165631, "volume": 1565369.0, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 0.1164965, "high": 0.1186169, "low": 0.1132821, "close": 0.1175742, "volume": 2660989.0, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 0.1178586, "high": 0.126, "low": 0.1166306, "close": 0.1248144, "volume": 8788112.0, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 0.1245092, "high": 0.12507, "low": 0.1182952, "close": 0.1196695, "volume": 6448561.0, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 0.119458, "high": 0.1214481, "low": 0.1166624, "close": 0.1208282, "volume": 3859375.0, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 0.1210843, "high": 0.1227582, "low": 0.1197717, "close": 0.1219305, "volume": 2111861.0, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 0.121813, "high": 0.1235709, "low": 0.1199994, "close": 0.121938, "volume": 2206106.0, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 0.1219049, "high": 0.1247311, "low": 0.1204055, "close": 0.1210651, "volume": 3677677.0, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 0.1210972, "high": 0.1223084, "low": 0.1143475, "close": 0.1166163, "volume": 9113824.0, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 0.1168025, "high": 0.1186323, "low": 0.1156232, "close": 0.117576, "volume": 3439070.0, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 0.1176601, "high": 0.1181683, "low": 0.1138474, "close": 0.11783, "volume": 5620192.0, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 0.1176713, "high": 0.1237169, "low": 0.1167983, "close": 0.1226034, "volume": 7996043.0, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 0.1226278, "high": 0.125128, "low": 0.1206137, "close": 0.1231031, "volume": 5430999.0, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 0.1232835, "high": 0.1261676, "low": 0.1210102, "close": 0.1222118, "volume": 9161429.0, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 0.1223159, "high": 0.1227582, "low": 0.118593, "close": 0.1209456, "volume": 4391364.0, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 0.1208373, "high": 0.1225461, "low": 0.1154994, "close": 0.1158502, "volume": 6277276.0, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 0.1159049, "high": 0.1240057, "low": 0.1158603, "close": 0.1229174, "volume": 7965571.0, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 0.1227888, "high": 0.1312495, "low": 0.1215513, "close": 0.1266578, "volume": 9186077.0, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 0.1265869, "high": 0.131582, "low": 0.1234328, "close": 0.1253495, "volume": 11904424.0, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 0.1251469, "high": 0.1292243, "low": 0.124455, "close": 0.1272474, "volume": 6181459.0, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 0.1276379, "high": 0.1309076, "low": 0.1265403, "close": 0.1282571, "volume": 6532369.0, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 0.1281362, "high": 0.1283497, "low": 0.1243208, "close": 0.1256573, "volume": 3285309.0, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 0.1259617, "high": 0.1266452, "low": 0.1220961, "close": 0.1243187, "volume": 2106227.0, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 0.1243368, "high": 0.1254274, "low": 0.1224875, "close": 0.1242542, "volume": 937992.0, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 0.1244042, "high": 0.1263951, "low": 0.1234973, "close": 0.124772, "volume": 1253164.0, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 0.1249384, "high": 0.1278864, "low": 0.1249384, "close": 0.1269118, "volume": 1813292.0, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 0.1268052, "high": 0.1285327, "low": 0.124455, "close": 0.1250862, "volume": 3334651.0, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 0.1251825, "high": 0.1298973, "low": 0.1247134, "close": 0.1291013, "volume": 4860691.0, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 0.1291828, "high": 0.1304847, "low": 0.1279138, "close": 0.1284405, "volume": 6166044.0, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 0.1285325, "high": 0.129, "low": 0.1266128, "close": 0.1275342, "volume": 4368958.0, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 0.1276894, "high": 0.1433508, "low": 0.125602, "close": 0.1414006, "volume": 15533107.0, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 0.1413552, "high": 0.1481611, "low": 0.14, "close": 0.1459218, "volume": 10036637.0, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 0.1454965, "high": 0.1492434, "low": 0.1417449, "close": 0.1473037, "volume": 12853490.0, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 0.1473845, "high": 0.1485, "low": 0.1424311, "close": 0.1457471, "volume": 8945034.0, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 0.1455504, "high": 0.1478975, "low": 0.144318, "close": 0.1467504, "volume": 17199941.0, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 0.1467296, "high": 0.1588462, "low": 0.1462942, "close": 0.1554925, "volume": 19107059.0, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 0.1555706, "high": 0.1556218, "low": 0.1470954, "close": 0.1488136, "volume": 17340542.0, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 0.1487248, "high": 0.14938, "low": 0.1405898, "close": 0.1418951, "volume": 21726780.0, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 0.1421764, "high": 0.1435559, "low": 0.1365231, "close": 0.141243, "volume": 21274979.0, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 0.1412563, "high": 0.1415205, "low": 0.1341685, "close": 0.1377775, "volume": 14575939.0, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 0.1379912, "high": 0.1404747, "low": 0.1356215, "close": 0.1378582, "volume": 17084965.0, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 0.1381713, "high": 0.1423171, "low": 0.1372011, "close": 0.1389916, "volume": 16304446.0, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 0.138871, "high": 0.1400098, "low": 0.1332454, "close": 0.1350209, "volume": 18552664.0, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 0.134856, "high": 0.1407104, "low": 0.1344589, "close": 0.1393523, "volume": 8775136.0, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 0.1393958, "high": 0.1413022, "low": 0.1380624, "close": 0.1394909, "volume": 11728873.0, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 0.139647, "high": 0.1403922, "low": 0.1369628, "close": 0.1387929, "volume": 7464996.0, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 0.1387387, "high": 0.1407324, "low": 0.1384382, "close": 0.1393042, "volume": 5446318.0, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 0.1393085, "high": 0.1405141, "low": 0.1374329, "close": 0.1396081, "volume": 2730207.0, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 0.1398393, "high": 0.1413067, "low": 0.1387515, "close": 0.1400258, "volume": 1832419.0, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 0.1401277, "high": 0.1444317, "low": 0.1401277, "close": 0.1420469, "volume": 8358781.0, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 0.1419555, "high": 0.1450938, "low": 0.139444, "close": 0.1432201, "volume": 10070480.0, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 0.1430203, "high": 0.1438271, "low": 0.1388738, "close": 0.1391469, "volume": 6715210.0, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 0.1391469, "high": 0.1446779, "low": 0.1355919, "close": 0.142849, "volume": 14167946.0, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 0.1428079, "high": 0.143807, "low": 0.1398659, "close": 0.1414807, "volume": 9275414.0, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 0.1414881, "high": 0.1479864, "low": 0.1406809, "close": 0.1438993, "volume": 17827051.0, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 0.1439867, "high": 0.1465405, "low": 0.1381502, "close": 0.1410453, "volume": 13759205.0, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 0.1406951, "high": 0.1408935, "low": 0.1365857, "close": 0.139299, "volume": 11362528.0, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 0.1394204, "high": 0.1395237, "low": 0.1356517, "close": 0.1374724, "volume": 9830482.0, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 0.1374244, "high": 0.1394811, "low": 0.1361808, "close": 0.1389385, "volume": 8884999.0, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 0.1387892, "high": 0.1398393, "low": 0.1297, "close": 0.1306706, "volume": 17751047.0, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 0.1306327, "high": 0.1323767, "low": 0.1281, "close": 0.1316811, "volume": 17618354.0, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 0.1315682, "high": 0.1327975, "low": 0.1306321, "close": 0.131596, "volume": 2820762.0, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 0.1316228, "high": 0.1317357, "low": 0.1271428, "close": 0.1286058, "volume": 7928948.0, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 0.1285938, "high": 0.1308195, "low": 0.128187, "close": 0.1299166, "volume": 4253750.0, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 0.1301244, "high": 0.1324946, "low": 0.1299739, "close": 0.1315567, "volume": 7315069.0, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 0.1315481, "high": 0.1316118, "low": 0.1297, "close": 0.1298697, "volume": 3942712.0, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 0.1299049, "high": 0.133803, "low": 0.1287058, "close": 0.1331315, "volume": 7598880.0, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 0.1328861, "high": 0.1337226, "low": 0.1290982, "close": 0.1313009, "volume": 8951506.0, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 0.1311914, "high": 0.1387304, "low": 0.1293891, "close": 0.1303362, "volume": 26700702.0, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 0.1301244, "high": 0.1349372, "low": 0.1289103, "close": 0.1312986, "volume": 16760643.0, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 0.1311334, "high": 0.1320708, "low": 0.1220643, "close": 0.1260628, "volume": 19650279.0, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 0.1260263, "high": 0.1288338, "low": 0.1254023, "close": 0.1286583, "volume": 2039093.0, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 0.1284592, "high": 0.1292243, "low": 0.1252708, "close": 0.1264259, "volume": 2869927.0, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 0.1264589, "high": 0.1284842, "low": 0.1262511, "close": 0.1276048, "volume": 2039020.0, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 0.127559, "high": 0.1329367, "low": 0.1263925, "close": 0.1312537, "volume": 6747703.0, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 0.1313749, "high": 0.1336003, "low": 0.1299868, "close": 0.1327089, "volume": 8508593.0, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 0.1325808, "high": 0.1337235, "low": 0.1307769, "close": 0.1321502, "volume": 15036426.0, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 0.1322157, "high": 0.1355433, "low": 0.1312653, "close": 0.1339851, "volume": 7261152.0, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 0.1336859, "high": 0.1368923, "low": 0.1330879, "close": 0.1342016, "volume": 5150707.0, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 0.1340415, "high": 0.1340415, "low": 0.1321, "close": 0.1328861, "volume": 5187498.0, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 0.1330538, "high": 0.1335153, "low": 0.1311805, "close": 0.1320911, "volume": 3946896.0, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 0.132147, "high": 0.1332854, "low": 0.1304288, "close": 0.1308552, "volume": 8060378.0, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 0.1307048, "high": 0.1323658, "low": 0.1287569, "close": 0.1310947, "volume": 9460254.0, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 0.1312956, "high": 0.1353952, "low": 0.1312723, "close": 0.1347063, "volume": 8507049.0, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 0.1348346, "high": 0.1358541, "low": 0.1322701, "close": 0.1337058, "volume": 9338792.0, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 0.1335989, "high": 0.1335989, "low": 0.1281276, "close": 0.129731, "volume": 9382211.0, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 0.1298498, "high": 0.1307987, "low": 0.1267997, "close": 0.1285679, "volume": 5797360.0, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 0.1283759, "high": 0.1304192, "low": 0.1277322, "close": 0.127925, "volume": 4795402.0, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 0.1281093, "high": 0.132077, "low": 0.1281093, "close": 0.1313521, "volume": 5866072.0, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 0.1311948, "high": 0.1319572, "low": 0.1298191, "close": 0.1312068, "volume": 5883289.0, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 0.1311839, "high": 0.1317677, "low": 0.1301244, "close": 0.1311559, "volume": 4359408.0, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 0.1314477, "high": 0.1314477, "low": 0.1269242, "close": 0.1282557, "volume": 5700229.0, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 0.1283133, "high": 0.1284739, "low": 0.1259001, "close": 0.1284739, "volume": 3005821.0, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 0.1284279, "high": 0.1289631, "low": 0.1278539, "close": 0.128481, "volume": 1417862.0, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 0.1285002, "high": 0.129755, "low": 0.1274844, "close": 0.1288362, "volume": 1790260.0, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 0.1287838, "high": 0.1300932, "low": 0.1287671, "close": 0.1292787, "volume": 832752.0, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 0.1292973, "high": 0.1293077, "low": 0.124616, "close": 0.1248337, "volume": 4723774.0, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 0.1249689, "high": 0.1263751, "low": 0.1199323, "close": 0.1225269, "volume": 13400183.0, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 0.1225475, "high": 0.1230735, "low": 0.118571, "close": 0.1196755, "volume": 15830265.0, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 0.1196576, "high": 0.1205133, "low": 0.11532, "close": 0.1174925, "volume": 12221557.0, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 0.1176941, "high": 0.1201754, "low": 0.1175485, "close": 0.1187006, "volume": 13754512.0, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 0.1187924, "high": 0.1195254, "low": 0.1165632, "close": 0.1195189, "volume": 7854998.0, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 0.1194783, "high": 0.1197108, "low": 0.117657, "close": 0.1194271, "volume": 8588290.0, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 0.1193238, "high": 0.1223359, "low": 0.1172293, "close": 0.1201704, "volume": 11687424.0, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 0.1202227, "high": 0.1243982, "low": 0.1202226, "close": 0.1227184, "volume": 15772384.0, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 0.1227237, "high": 0.1235709, "low": 0.121813, "close": 0.122868, "volume": 4541347.0, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 0.1229728, "high": 0.1240653, "low": 0.1205881, "close": 0.1207623, "volume": 5372854.0, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 0.1209345, "high": 0.1209657, "low": 0.1180729, "close": 0.118751, "volume": 5798913.0, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 0.1189183, "high": 0.1203284, "low": 0.1181098, "close": 0.1198482, "volume": 8208223.0, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 0.119818, "high": 0.12036, "low": 0.118956, "close": 0.1190629, "volume": 10975459.0, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 0.1191215, "high": 0.1222271, "low": 0.1169281, "close": 0.122135, "volume": 7459635.0, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 0.1222182, "high": 0.1263695, "low": 0.122218, "close": 0.1240274, "volume": 16080928.0, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 0.1239925, "high": 0.1284749, "low": 0.1236492, "close": 0.1283929, "volume": 14846816.0, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 0.1285351, "high": 0.1291921, "low": 0.1224875, "close": 0.122769, "volume": 16657991.0, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 0.1227974, "high": 0.1238961, "low": 0.1208262, "close": 0.1233326, "volume": 8314968.0, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 0.1233778, "high": 0.1239945, "low": 0.1220314, "close": 0.1232307, "volume": 5310242.0, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 0.1231248, "high": 0.125291, "low": 0.1224875, "close": 0.1247272, "volume": 5422373.0, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 0.1247744, "high": 0.1257214, "low": 0.1242184, "close": 0.1255229, "volume": 4972102.0, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 0.1254762, "high": 0.1271117, "low": 0.1245506, "close": 0.1267833, "volume": 4210895.0, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 0.1267468, "high": 0.1274269, "low": 0.1252824, "close": 0.1272359, "volume": 1050773.0, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 0.1271026, "high": 0.1283837, "low": 0.1264125, "close": 0.1270063, "volume": 3417231.0, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 0.1270484, "high": 0.1272604, "low": 0.125074, "close": 0.1260049, "volume": 1586029.0, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 0.126526, "high": 0.12758, "low": 0.1235926, "close": 0.1270946, "volume": 4923170.0, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 0.127086, "high": 0.127086, "low": 0.1245099, "close": 0.1250851, "volume": 3229502.0, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 0.1251559, "high": 0.1254706, "low": 0.1239008, "close": 0.1248763, "volume": 2280155.0, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 0.1249252, "high": 0.1257493, "low": 0.1227009, "close": 0.1249922, "volume": 3448435.0, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 0.1249835, "high": 0.1341781, "low": 0.1243982, "close": 0.13325, "volume": 4631849.0, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 0.1332284, "high": 0.1357798, "low": 0.1285359, "close": 0.1301479, "volume": 8920137.0, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 0.1301365, "high": 0.131398, "low": 0.1295644, "close": 0.1304656, "volume": 4348976.0, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 0.130486, "high": 0.1321465, "low": 0.1294539, "close": 0.131786, "volume": 3556316.0, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 0.1320157, "high": 0.1320157, "low": 0.1272725, "close": 0.1289979, "volume": 4407065.0, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 0.1290561, "high": 0.1293574, "low": 0.1263767, "close": 0.1279805, "volume": 5688523.0, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 0.1279885, "high": 0.1286305, "low": 0.1274792, "close": 0.1281853, "volume": 4680907.0, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 0.1282062, "high": 0.1296067, "low": 0.12807, "close": 0.1284887, "volume": 2592112.0, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 0.128384, "high": 0.1290652, "low": 0.1271711, "close": 0.1279788, "volume": 4279672.0, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 0.1279551, "high": 0.1293931, "low": 0.1273517, "close": 0.1274805, "volume": 3107748.0, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 0.1279055, "high": 0.1284856, "low": 0.1252062, "close": 0.1262722, "volume": 6311746.0, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 0.1262681, "high": 0.1274024, "low": 0.1260577, "close": 0.1267929, "volume": 3028210.0, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 0.1267963, "high": 0.1285722, "low": 0.1259001, "close": 0.1274203, "volume": 3493724.0, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 0.1273112, "high": 0.1287045, "low": 0.1263595, "close": 0.1279649, "volume": 3194689.0, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 0.1280286, "high": 0.1280286, "low": 0.1259291, "close": 0.1264867, "volume": 3867628.0, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 0.1264298, "high": 0.1274269, "low": 0.12628, "close": 0.1270083, "volume": 1562978.0, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 0.1270949, "high": 0.1277462, "low": 0.1269172, "close": 0.1274455, "volume": 1226305.0, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 0.1274173, "high": 0.1274914, "low": 0.1257999, "close": 0.1270384, "volume": 595153.0, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 0.1269313, "high": 0.1274564, "low": 0.1261137, "close": 0.1267105, "volume": 1018221.0, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 0.1267108, "high": 0.1269075, "low": 0.120255, "close": 0.1243961, "volume": 5003497.0, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 0.1245071, "high": 0.1248321, "low": 0.1221469, "close": 0.1235766, "volume": 5218898.0, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 0.1236137, "high": 0.1243982, "low": 0.1218825, "close": 0.1220423, "volume": 2927684.0, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 0.1223878, "high": 0.1241195, "low": 0.1223622, "close": 0.1239888, "volume": 2299382.0, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 0.1240434, "high": 0.1256936, "low": 0.1240433, "close": 0.1250821, "volume": 3528298.0, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 0.1250497, "high": 0.1253907, "low": 0.1243569, "close": 0.1248844, "volume": 2132766.0, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 0.1251468, "high": 0.1256814, "low": 0.1235987, "close": 0.1240662, "volume": 3210081.0, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 0.1242513, "high": 0.1244638, "low": 0.1228987, "close": 0.1233878, "volume": 1565346.0, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 0.1234319, "high": 0.124212, "low": 0.1230758, "close": 0.1238019, "volume": 1160322.0, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 0.123654, "high": 0.1248055, "low": 0.1231445, "close": 0.1242824, "volume": 686372.0, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 0.1243249, "high": 0.1249264, "low": 0.1240209, "close": 0.1243308, "volume": 1867583.0, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 0.1243746, "high": 0.1245745, "low": 0.123506, "close": 0.123711, "volume": 687164.0, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 0.1237873, "high": 0.1241199, "low": 0.1224047, "close": 0.1232023, "volume": 1833098.0, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 0.1232389, "high": 0.1235709, "low": 0.1226966, "close": 0.1230983, "volume": 1066185.0, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 0.1230835, "high": 0.1243169, "low": 0.1225523, "close": 0.1238346, "volume": 1383910.0, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 0.1238433, "high": 0.1276554, "low": 0.1234379, "close": 0.125203, "volume": 2741631.0, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 0.1251816, "high": 0.1261406, "low": 0.1244905, "close": 0.1244905, "volume": 1911301.0, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 0.1244613, "high": 0.1244613, "low": 0.1217376, "close": 0.12365, "volume": 3544987.0, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 0.1234512, "high": 0.1239918, "low": 0.1227121, "close": 0.1233125, "volume": 1511973.0, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 0.1232484, "high": 0.1233794, "low": 0.1200852, "close": 0.1213855, "volume": 3357599.0, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 0.1213213, "high": 0.1214011, "low": 0.1181893, "close": 0.1201489, "volume": 4248011.0, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 0.1200387, "high": 0.1208543, "low": 0.1198651, "close": 0.1208543, "volume": 1216802.0, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 0.1207645, "high": 0.1207865, "low": 0.1185679, "close": 0.1185679, "volume": 1814741.0, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 0.1186401, "high": 0.1192386, "low": 0.1174579, "close": 0.1187973, "volume": 2247859.0, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 0.118966, "high": 0.1189661, "low": 0.111836, "close": 0.1147765, "volume": 10985872.0, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 0.1148081, "high": 0.1160205, "low": 0.1145095, "close": 0.114862, "volume": 4390991.0, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 0.1148417, "high": 0.1177725, "low": 0.1142649, "close": 0.1174321, "volume": 3944223.0, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 0.1171536, "high": 0.1186887, "low": 0.1170115, "close": 0.1180989, "volume": 3183276.0, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 0.1176983, "high": 0.118711, "low": 0.1173759, "close": 0.1183291, "volume": 2623030.0, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 0.1182822, "high": 0.1183053, "low": 0.1166306, "close": 0.1178911, "volume": 2049590.0, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 0.1178207, "high": 0.1190479, "low": 0.117247, "close": 0.1173552, "volume": 2925203.0, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 0.117282, "high": 0.117623, "low": 0.1165305, "close": 0.116932, "volume": 1557268.0, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 0.1168428, "high": 0.1169191, "low": 0.1124577, "close": 0.1131847, "volume": 2997831.0, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 0.1131121, "high": 0.1155687, "low": 0.1118103, "close": 0.1152915, "volume": 2452703.0, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 0.1152089, "high": 0.1155164, "low": 0.1142649, "close": 0.114419, "volume": 1278898.0, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 0.1143834, "high": 0.1174773, "low": 0.1143834, "close": 0.1163709, "volume": 2329339.0, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 0.1163812, "high": 0.1169498, "low": 0.1161037, "close": 0.1164429, "volume": 602244.0, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 0.1163901, "high": 0.1181468, "low": 0.1160272, "close": 0.1178582, "volume": 1721232.0, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 0.1179848, "high": 0.1188282, "low": 0.1152225, "close": 0.1163596, "volume": 2717822.0, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 0.1161038, "high": 0.1170052, "low": 0.11511, "close": 0.1156622, "volume": 2014140.0, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 0.1156467, "high": 0.1165, "low": 0.1152708, "close": 0.1164462, "volume": 860671.0, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 0.116531, "high": 0.117579, "low": 0.114792, "close": 0.115197, "volume": 3043903.0, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 0.1148609, "high": 0.1154091, "low": 0.1140381, "close": 0.1149647, "volume": 743924.0, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 0.1149022, "high": 0.1155579, "low": 0.1142834, "close": 0.1150634, "volume": 1696185.0, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 0.1151282, "high": 0.1174063, "low": 0.1148986, "close": 0.1172228, "volume": 1242228.0, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 0.1173716, "high": 0.1179942, "low": 0.1162261, "close": 0.1165123, "volume": 989540.0, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 0.11647, "high": 0.116746, "low": 0.1133579, "close": 0.114099, "volume": 2353537.0, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 0.1140332, "high": 0.1142261, "low": 0.1073769, "close": 0.1086878, "volume": 5311672.0, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 0.1093419, "high": 0.1116625, "low": 0.1091646, "close": 0.111228, "volume": 5228764.0, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 0.111285, "high": 0.112435, "low": 0.1103513, "close": 0.1107097, "volume": 3118768.0, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 0.1106396, "high": 0.1117759, "low": 0.1100077, "close": 0.1113635, "volume": 1966722.0, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 0.11144, "high": 0.1121386, "low": 0.1077812, "close": 0.1082026, "volume": 2978139.0, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 0.1083108, "high": 0.108677, "low": 0.1013788, "close": 0.1021335, "volume": 11447410.0, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 0.1021147, "high": 0.1036956, "low": 0.0959969, "close": 0.0998971, "volume": 11020090.0, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 0.099735, "high": 0.1009656, "low": 0.0970136, "close": 0.1001013, "volume": 8050214.0, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 0.0999298, "high": 0.102327, "low": 0.0993051, "close": 0.1019492, "volume": 7375913.0, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 0.1019158, "high": 0.1033341, "low": 0.1007647, "close": 0.1028543, "volume": 4167210.0, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 0.1026748, "high": 0.1026748, "low": 0.1010874, "close": 0.1014319, "volume": 3092344.0, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 0.1015109, "high": 0.1035651, "low": 0.1009418, "close": 0.1030187, "volume": 2738215.0, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 0.1029536, "high": 0.1029536, "low": 0.1013416, "close": 0.1015369, "volume": 2818316.0, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 0.1016298, "high": 0.1023961, "low": 0.0989648, "close": 0.1009602, "volume": 5348081.0, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 0.1009881, "high": 0.1020068, "low": 0.1000267, "close": 0.1014403, "volume": 3782806.0, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 0.1014901, "high": 0.1022601, "low": 0.1005258, "close": 0.1007632, "volume": 5410507.0, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 0.1008337, "high": 0.1017345, "low": 0.0962694, "close": 0.0983827, "volume": 11263510.0, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 0.0983647, "high": 0.0995496, "low": 0.0966061, "close": 0.0993728, "volume": 4141368.0, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 0.0994299, "high": 0.113026, "low": 0.0987376, "close": 0.1078926, "volume": 12714228.0, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 0.1082308, "high": 0.1092459, "low": 0.0990902, "close": 0.0995216, "volume": 8069285.0, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 0.0998699, "high": 0.1022423, "low": 0.0884342, "close": 0.0903557, "volume": 21710970.0, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 0.0902758, "high": 0.0920252, "low": 0.0778726, "close": 0.0880028, "volume": 20298627.0, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 0.0878631, "high": 0.0897768, "low": 0.0846412, "close": 0.0875125, "volume": 6971752.0, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 0.0875801, "high": 0.0889944, "low": 0.086348, "close": 0.0883661, "volume": 1977010.0, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 0.0880923, "high": 0.0884762, "low": 0.0853902, "close": 0.0856112, "volume": 1090870.0, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 0.0857827, "high": 0.0898963, "low": 0.0854333, "close": 0.0878218, "volume": 4079491.0, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 0.0883526, "high": 0.0899273, "low": 0.0862566, "close": 0.0864895, "volume": 1834535.0, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 0.0862782, "high": 0.088258, "low": 0.0857801, "close": 0.0866344, "volume": 4695044.0, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 0.086629, "high": 0.087377, "low": 0.082011, "close": 0.0825654, "volume": 12015095.0, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 0.0827675, "high": 0.0854794, "low": 0.0815705, "close": 0.085167, "volume": 7609485.0, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 0.0851548, "high": 0.0868, "low": 0.0842436, "close": 0.0861089, "volume": 7044609.0, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 0.0862426, "high": 0.089457, "low": 0.0847522, "close": 0.0878967, "volume": 3497122.0, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 0.0876378, "high": 0.0893332, "low": 0.0873412, "close": 0.0874518, "volume": 6124167.0, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 0.087545, "high": 0.0888046, "low": 0.0860153, "close": 0.0867946, "volume": 5160219.0, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 0.0868642, "high": 0.087122, "low": 0.0844779, "close": 0.0862808, "volume": 5762364.0, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 0.0861254, "high": 0.0861879, "low": 0.08042, "close": 0.0823887, "volume": 4972781.0, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 0.0826182, "high": 0.083292, "low": 0.0790656, "close": 0.0822252, "volume": 12865875.0, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 0.0826682, "high": 0.087, "low": 0.0812516, "close": 0.0866973, "volume": 9085581.0, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 0.0866356, "high": 0.0915721, "low": 0.086216, "close": 0.0895374, "volume": 16755560.0, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 0.0895498, "high": 0.092201, "low": 0.0876376, "close": 0.089648, "volume": 15843739.0, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 0.0896851, "high": 0.0915856, "low": 0.0869504, "close": 0.0902137, "volume": 9966471.0, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 0.0901644, "high": 0.0920202, "low": 0.0836356, "close": 0.0838359, "volume": 14658073.0, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 0.0840243, "high": 0.0859391, "low": 0.080902, "close": 0.0839307, "volume": 5061433.0, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 0.08359, "high": 0.0868555, "low": 0.0813423, "close": 0.0829032, "volume": 3128570.0, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 0.0828979, "high": 0.0832979, "low": 0.0777583, "close": 0.0797242, "volume": 3068807.0, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 0.0798872, "high": 0.0846899, "low": 0.0794497, "close": 0.0831834, "volume": 1866987.0, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 0.083343, "high": 0.0844681, "low": 0.0803847, "close": 0.0812129, "volume": 1892483.0, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 0.0809132, "high": 0.0809132, "low": 0.0708671, "close": 0.0720119, "volume": 5148133.0, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 0.0723811, "high": 0.0743144, "low": 0.0705286, "close": 0.0731342, "volume": 7194086.0, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 0.072921, "high": 0.0750107, "low": 0.0717258, "close": 0.0745, "volume": 2237306.0, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 0.074568, "high": 0.0774401, "low": 0.0730124, "close": 0.0773076, "volume": 1020277.0, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 0.0765619, "high": 0.0783551, "low": 0.074419, "close": 0.0751431, "volume": 1082147.0, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 0.0753306, "high": 0.0766463, "low": 0.0745226, "close": 0.0761294, "volume": 334381.0, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 0.0760677, "high": 0.081405, "low": 0.0760677, "close": 0.0797335, "volume": 1504839.0, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 0.0796323, "high": 0.0815843, "low": 0.0788069, "close": 0.0807309, "volume": 883924.0, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 0.080872, "high": 0.0830492, "low": 0.080872, "close": 0.0827033, "volume": 1297956.0, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 0.0829668, "high": 0.0854089, "low": 0.0812516, "close": 0.083526, "volume": 1110927.0, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 0.0837648, "high": 0.0848599, "low": 0.082332, "close": 0.083139, "volume": 1723727.0, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 0.0827635, "high": 0.0837562, "low": 0.0796655, "close": 0.0828592, "volume": 3226937.0, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 0.0826899, "high": 0.0853323, "low": 0.0825466, "close": 0.08359, "volume": 1402523.0, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 0.083526, "high": 0.084048, "low": 0.0800443, "close": 0.0804517, "volume": 2403724.0, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 0.080909, "high": 0.0826328, "low": 0.0804157, "close": 0.081323, "volume": 1665497.0, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 0.0812343, "high": 0.0848171, "low": 0.0812343, "close": 0.0829456, "volume": 3745405.0, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 0.0830349, "high": 0.0934715, "low": 0.0826, "close": 0.091197, "volume": 6316125.0, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 0.0913824, "high": 0.0929188, "low": 0.0891828, "close": 0.0924498, "volume": 2436375.0, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 0.0926545, "high": 0.0940248, "low": 0.0892795, "close": 0.0913093, "volume": 3452633.0, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 0.0913064, "high": 0.0923262, "low": 0.0899795, "close": 0.0901011, "volume": 2986429.0, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 0.0899793, "high": 0.0908886, "low": 0.085374, "close": 0.0864945, "volume": 3440810.0, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 0.0867873, "high": 0.088721, "low": 0.0863879, "close": 0.0886332, "volume": 1412781.0, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 0.0883091, "high": 0.0899498, "low": 0.0875668, "close": 0.0897366, "volume": 821372.0, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 0.0892795, "high": 0.0919693, "low": 0.08877, "close": 0.0917988, "volume": 2403709.0, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 0.0917333, "high": 0.0921965, "low": 0.0888875, "close": 0.0894181, "volume": 1393905.0, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 0.0895327, "high": 0.090326, "low": 0.0886502, "close": 0.0896548, "volume": 357174.0, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 0.0896289, "high": 0.0905712, "low": 0.0881714, "close": 0.0897425, "volume": 703461.0, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 0.0892795, "high": 0.0903725, "low": 0.0874995, "close": 0.0899722, "volume": 1105238.0, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 0.0902719, "high": 0.0931805, "low": 0.0871121, "close": 0.0879964, "volume": 1536029.0, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 0.0878539, "high": 0.0882739, "low": 0.0853047, "close": 0.0865438, "volume": 1705196.0, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 0.0863287, "high": 0.086377, "low": 0.0825095, "close": 0.0842658, "volume": 2220470.0, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 0.0842743, "high": 0.0855862, "low": 0.0839984, "close": 0.0848787, "volume": 270622.0, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 0.0851464, "high": 0.0878185, "low": 0.0851464, "close": 0.0871913, "volume": 202645.0, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 0.0875459, "high": 0.0879272, "low": 0.0864432, "close": 0.0867154, "volume": 111058.0, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 0.0863879, "high": 0.0883399, "low": 0.0862174, "close": 0.0876517, "volume": 285407.0, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 0.0876, "high": 0.0891681, "low": 0.0872287, "close": 0.0890292, "volume": 202963.0, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 0.088305, "high": 0.088321, "low": 0.0868633, "close": 0.0876784, "volume": 94639.0, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 0.0877944, "high": 0.0883151, "low": 0.0861603, "close": 0.08784, "volume": 82383.0, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 0.0883624, "high": 0.0888847, "low": 0.0869504, "close": 0.0877744, "volume": 482043.0, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 0.0876745, "high": 0.0886405, "low": 0.0869368, "close": 0.0886405, "volume": 373866.0, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 0.0884843, "high": 0.089457, "low": 0.0868633, "close": 0.0869311, "volume": 368603.0, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 0.0869999, "high": 0.0869999, "low": 0.08, "close": 0.0828094, "volume": 3776504.0, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 0.0829909, "high": 0.0838855, "low": 0.0815763, "close": 0.0828831, "volume": 643623.0, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 0.0828593, "high": 0.0830292, "low": 0.0806836, "close": 0.0828276, "volume": 391808.0, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 0.0824895, "high": 0.0835728, "low": 0.0822252, "close": 0.0835728, "volume": 213465.0, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 0.0833886, "high": 0.0841679, "low": 0.0825996, "close": 0.083047, "volume": 165512.0, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 0.0825925, "high": 0.0832979, "low": 0.0821669, "close": 0.0832394, "volume": 109836.0, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 0.0832216, "high": 0.0832216, "low": 0.0813109, "close": 0.0819665, "volume": 744467.0, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 0.081961, "high": 0.083374, "low": 0.081961, "close": 0.0830774, "volume": 386090.0, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 0.0830738, "high": 0.0841459, "low": 0.083047, "close": 0.0840038, "volume": 211248.0, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 0.0839616, "high": 0.085625, "low": 0.0833755, "close": 0.0847957, "volume": 507714.0, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 0.0851512, "high": 0.0853732, "low": 0.0831861, "close": 0.083509, "volume": 370523.0, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 0.083378, "high": 0.0835671, "low": 0.0823671, "close": 0.0833807, "volume": 532735.0, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 0.0833853, "high": 0.0839331, "low": 0.0828608, "close": 0.0828804, "volume": 357092.0, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 0.0828451, "high": 0.0830826, "low": 0.0817753, "close": 0.0821095, "volume": 719865.0, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 0.0823942, "high": 0.08269, "low": 0.0809815, "close": 0.0809815, "volume": 646680.0, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 0.0809816, "high": 0.0815789, "low": 0.0785699, "close": 0.0792674, "volume": 1860959.0, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 0.0790658, "high": 0.0808532, "low": 0.0789898, "close": 0.0807162, "volume": 1042129.0, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 0.0806079, "high": 0.0905035, "low": 0.0805205, "close": 0.0874889, "volume": 13041312.0, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 0.0875619, "high": 0.0876747, "low": 0.0840001, "close": 0.0858177, "volume": 3770094.0, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 0.0856957, "high": 0.0885069, "low": 0.0847221, "close": 0.0880178, "volume": 2520499.0, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 0.0881426, "high": 0.0948779, "low": 0.0881304, "close": 0.0915636, "volume": 5281424.0, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 0.0915755, "high": 0.0941117, "low": 0.0907613, "close": 0.093796, "volume": 2121896.0, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 0.0939419, "high": 0.0945721, "low": 0.0911947, "close": 0.0922358, "volume": 1364220.0, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 0.0919242, "high": 0.0919242, "low": 0.0882684, "close": 0.0903055, "volume": 2053544.0, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 0.0900996, "high": 0.0926115, "low": 0.0895698, "close": 0.0919188, "volume": 2999827.0, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 0.0919971, "high": 0.0932689, "low": 0.0912607, "close": 0.0916248, "volume": 4771073.0, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 0.0916648, "high": 0.0920184, "low": 0.0904945, "close": 0.0907203, "volume": 1373502.0, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 0.0905994, "high": 0.0905994, "low": 0.0895913, "close": 0.0899315, "volume": 656742.0, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 0.0899426, "high": 0.0904714, "low": 0.0888734, "close": 0.0902058, "volume": 1497683.0, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 0.0901742, "high": 0.0913222, "low": 0.0901742, "close": 0.0909666, "volume": 946243.0, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 0.0908806, "high": 0.0918714, "low": 0.0902647, "close": 0.091594, "volume": 1864880.0, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 0.0913573, "high": 0.0916295, "low": 0.0899048, "close": 0.0915169, "volume": 1471442.0, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 0.0915975, "high": 0.0922421, "low": 0.0910371, "close": 0.0911715, "volume": 742623.0, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 0.0911267, "high": 0.0911267, "low": 0.0862656, "close": 0.0881675, "volume": 3790095.0, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 0.0879982, "high": 0.0898748, "low": 0.0868633, "close": 0.0894616, "volume": 3937216.0, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 0.0894536, "high": 0.0898505, "low": 0.0886754, "close": 0.0889023, "volume": 2992322.0, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 0.0889591, "high": 0.0914744, "low": 0.0888752, "close": 0.0908318, "volume": 2619695.0, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 0.0909543, "high": 0.0914431, "low": 0.0899233, "close": 0.0908147, "volume": 1723093.0, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 0.0908905, "high": 0.090989, "low": 0.0888544, "close": 0.0895759, "volume": 2532053.0, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 0.0896616, "high": 0.0901876, "low": 0.089012, "close": 0.0895921, "volume": 1532061.0, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 0.0895342, "high": 0.0895342, "low": 0.0866675, "close": 0.087037, "volume": 2950102.0, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 0.087, "high": 0.0877321, "low": 0.0855348, "close": 0.0874966, "volume": 1960934.0, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 0.0875269, "high": 0.0879964, "low": 0.0856592, "close": 0.0862599, "volume": 782515.0, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 0.0861591, "high": 0.0863977, "low": 0.0846211, "close": 0.0858179, "volume": 1979638.0, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 0.0856673, "high": 0.0872783, "low": 0.0853691, "close": 0.0865416, "volume": 895985.0, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 0.086502, "high": 0.0879775, "low": 0.0862424, "close": 0.0873659, "volume": 1903235.0, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 0.0873195, "high": 0.08895, "low": 0.0867339, "close": 0.0868633, "volume": 1318811.0, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 0.0868844, "high": 0.0884285, "low": 0.0866391, "close": 0.0878751, "volume": 948965.0, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 0.0879372, "high": 0.0881797, "low": 0.0868321, "close": 0.0870625, "volume": 739495.0, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 0.0869127, "high": 0.0875149, "low": 0.0859014, "close": 0.0866942, "volume": 1061535.0, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 0.0864033, "high": 0.0869832, "low": 0.0860393, "close": 0.0866183, "volume": 1006921.0, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 0.0866789, "high": 0.0867066, "low": 0.0855, "close": 0.086265, "volume": 1352889.0, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 0.0862552, "high": 0.0865597, "low": 0.0848492, "close": 0.0857579, "volume": 1267557.0, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 0.0856891, "high": 0.08618, "low": 0.0851954, "close": 0.0860332, "volume": 641486.0, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 0.0858828, "high": 0.0861284, "low": 0.0841781, "close": 0.0843102, "volume": 1021150.0, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 0.0844444, "high": 0.0851464, "low": 0.0828715, "close": 0.084048, "volume": 2181375.0, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 0.0838281, "high": 0.0849634, "low": 0.0837211, "close": 0.0849634, "volume": 699713.0, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 0.0847248, "high": 0.0853323, "low": 0.0835744, "close": 0.0851413, "volume": 715531.0, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 0.0847831, "high": 0.085615, "low": 0.0806836, "close": 0.0829222, "volume": 1657929.0, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 0.0826879, "high": 0.0834312, "low": 0.0799221, "close": 0.0812145, "volume": 2623674.0, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 0.0811283, "high": 0.0823887, "low": 0.0791808, "close": 0.0821592, "volume": 3331510.0, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 0.0819649, "high": 0.0827881, "low": 0.0817757, "close": 0.0819422, "volume": 1784917.0, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 0.081873, "high": 0.0823371, "low": 0.0806682, "close": 0.0819316, "volume": 2849035.0, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 0.0818868, "high": 0.0823887, "low": 0.0805912, "close": 0.0809484, "volume": 1614240.0, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 0.0809147, "high": 0.0879127, "low": 0.0806296, "close": 0.0873688, "volume": 3589350.0, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 0.0870386, "high": 0.088246, "low": 0.0846886, "close": 0.0878805, "volume": 2226379.0, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 0.0878565, "high": 0.088622, "low": 0.086348, "close": 0.0874636, "volume": 2811270.0, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 0.0875108, "high": 0.0887767, "low": 0.0860404, "close": 0.0877761, "volume": 1738379.0, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 0.0878501, "high": 0.0890995, "low": 0.0873467, "close": 0.0886144, "volume": 1571927.0, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 0.0885764, "high": 0.0891155, "low": 0.0874668, "close": 0.0875357, "volume": 1567765.0, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 0.0876182, "high": 0.0886655, "low": 0.0869054, "close": 0.0885257, "volume": 736355.0, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 0.0885253, "high": 0.0912438, "low": 0.0859915, "close": 0.0874039, "volume": 3865473.0, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 0.087, "high": 0.0877337, "low": 0.0847824, "close": 0.0861098, "volume": 866249.0, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 0.0862357, "high": 0.0863501, "low": 0.0845919, "close": 0.0856044, "volume": 816936.0, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 0.0856044, "high": 0.0856762, "low": 0.0835001, "close": 0.0843829, "volume": 944843.0, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 0.0844675, "high": 0.085615, "low": 0.0844653, "close": 0.085114, "volume": 1833623.0, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 0.084895, "high": 0.0862846, "low": 0.0848847, "close": 0.0858699, "volume": 674887.0, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 0.0857478, "high": 0.0857478, "low": 0.0837211, "close": 0.0837709, "volume": 2124226.0, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 0.084, "high": 0.0852505, "low": 0.0837401, "close": 0.0842849, "volume": 1942470.0, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 0.0848831, "high": 0.0853418, "low": 0.0842894, "close": 0.0853418, "volume": 534603.0, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 0.0851809, "high": 0.0855151, "low": 0.0845532, "close": 0.0853127, "volume": 298503.0, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 0.0854188, "high": 0.0868226, "low": 0.0852804, "close": 0.085912, "volume": 3174902.0, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 0.0858402, "high": 0.0864905, "low": 0.0851651, "close": 0.0851651, "volume": 2121475.0, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 0.0854405, "high": 0.087323, "low": 0.084891, "close": 0.0865734, "volume": 2602536.0, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 0.0866855, "high": 0.0873617, "low": 0.0864381, "close": 0.0868839, "volume": 1712186.0, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 0.0869792, "high": 0.0877321, "low": 0.0865971, "close": 0.0866974, "volume": 1221762.0, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 0.0865957, "high": 0.086868, "low": 0.0862874, "close": 0.0867782, "volume": 847619.0, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 0.0867779, "high": 0.0871735, "low": 0.085876, "close": 0.0859851, "volume": 325916.0, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 0.0862158, "high": 0.0866641, "low": 0.0861552, "close": 0.086636, "volume": 211584.0, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 0.0868264, "high": 0.0880012, "low": 0.0865203, "close": 0.0880012, "volume": 659120.0, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 0.0880087, "high": 0.0882783, "low": 0.0875809, "close": 0.0877128, "volume": 564354.0, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 0.0876154, "high": 0.0876987, "low": 0.0865813, "close": 0.0872901, "volume": 660757.0, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 0.0873223, "high": 0.0878172, "low": 0.0868822, "close": 0.0875489, "volume": 515915.0, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 0.0875186, "high": 0.0879014, "low": 0.0862841, "close": 0.087036, "volume": 872067.0, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 0.0869674, "high": 0.0873444, "low": 0.0863913, "close": 0.0872688, "volume": 747942.0, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 0.0871553, "high": 0.0884806, "low": 0.0871515, "close": 0.0880097, "volume": 583937.0, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 0.0880803, "high": 0.0882268, "low": 0.0867995, "close": 0.0874099, "volume": 733337.0, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 0.0873342, "high": 0.0893828, "low": 0.0869196, "close": 0.0884139, "volume": 2036041.0, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 0.0885029, "high": 0.0888307, "low": 0.0878419, "close": 0.0880911, "volume": 462751.0, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 0.0879804, "high": 0.0884806, "low": 0.0875124, "close": 0.0878451, "volume": 650034.0, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 0.0878219, "high": 0.0878219, "low": 0.0850948, "close": 0.0859767, "volume": 986076.0, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 0.0860945, "high": 0.0867423, "low": 0.0852792, "close": 0.086597, "volume": 375971.0, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 0.0866722, "high": 0.0869033, "low": 0.0858541, "close": 0.0860796, "volume": 612705.0, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 0.0864117, "high": 0.0866668, "low": 0.0862402, "close": 0.0862595, "volume": 331577.0, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 0.0864943, "high": 0.0866327, "low": 0.0862304, "close": 0.0866233, "volume": 231815.0, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 0.0864407, "high": 0.0870934, "low": 0.0862278, "close": 0.0870406, "volume": 761540.0, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 0.0871154, "high": 0.0872615, "low": 0.0860296, "close": 0.0861478, "volume": 853928.0, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 0.0862396, "high": 0.0873053, "low": 0.0862374, "close": 0.0872492, "volume": 806328.0, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 0.0872867, "high": 0.0880278, "low": 0.0869154, "close": 0.0874468, "volume": 1146664.0, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 0.087493, "high": 0.0881876, "low": 0.0873334, "close": 0.0880534, "volume": 704800.0, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 0.0880592, "high": 0.0880684, "low": 0.0872242, "close": 0.0876688, "volume": 606334.0, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 0.0876126, "high": 0.0884105, "low": 0.0872928, "close": 0.0884105, "volume": 622274.0, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 0.0883559, "high": 0.0903985, "low": 0.0881722, "close": 0.0903167, "volume": 3169060.0, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 0.0901368, "high": 0.0911143, "low": 0.0884304, "close": 0.088875, "volume": 1476656.0, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 0.0888264, "high": 0.0893216, "low": 0.0872974, "close": 0.0877205, "volume": 1576625.0, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 0.0875748, "high": 0.087837, "low": 0.0865835, "close": 0.0877614, "volume": 977886.0, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 0.0875976, "high": 0.0879878, "low": 0.0870866, "close": 0.0874077, "volume": 894329.0, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 0.0874447, "high": 0.0877414, "low": 0.0862256, "close": 0.0866008, "volume": 777745.0, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 0.0864436, "high": 0.0868696, "low": 0.0851651, "close": 0.0858539, "volume": 1436264.0, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 0.0856518, "high": 0.0861066, "low": 0.0845293, "close": 0.0851236, "volume": 2091696.0, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 0.0850957, "high": 0.0852505, "low": 0.0837782, "close": 0.0849084, "volume": 1388603.0, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 0.0846689, "high": 0.0853323, "low": 0.0835324, "close": 0.0846072, "volume": 542851.0, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 0.0836936, "high": 0.0853323, "low": 0.0835184, "close": 0.0848762, "volume": 267998.0, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 0.0848764, "high": 0.0857019, "low": 0.0847935, "close": 0.0850993, "volume": 250578.0, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 0.0850829, "high": 0.0851447, "low": 0.0846224, "close": 0.0850271, "volume": 262967.0, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 0.0849139, "high": 0.0849139, "low": 0.0842933, "close": 0.0848426, "volume": 485351.0, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 0.0847821, "high": 0.0853457, "low": 0.0845219, "close": 0.0851274, "volume": 242146.0, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 0.0850878, "high": 0.0853441, "low": 0.0847858, "close": 0.0848862, "volume": 100960.0, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 0.0849693, "high": 0.0857019, "low": 0.0846981, "close": 0.0857019, "volume": 427634.0, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 0.0857194, "high": 0.0858217, "low": 0.085265, "close": 0.0855215, "volume": 1358132.0, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 0.0855315, "high": 0.0864392, "low": 0.085398, "close": 0.0861416, "volume": 940807.0, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 0.0863023, "high": 0.0872264, "low": 0.086235, "close": 0.0864676, "volume": 1661299.0, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 0.0865692, "high": 0.0866642, "low": 0.0856236, "close": 0.0856236, "volume": 635034.0, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 0.0856501, "high": 0.0860064, "low": 0.0850774, "close": 0.0852896, "volume": 1040158.0, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 0.0853862, "high": 0.0854183, "low": 0.0838255, "close": 0.0849952, "volume": 1874912.0, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 0.0850661, "high": 0.0857506, "low": 0.0850661, "close": 0.0853769, "volume": 643987.0, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 0.085317, "high": 0.0858023, "low": 0.0850473, "close": 0.0850602, "volume": 595820.0, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 0.0851621, "high": 0.0858615, "low": 0.0849634, "close": 0.0858615, "volume": 853584.0, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 0.085939, "high": 0.086086, "low": 0.0852224, "close": 0.0852267, "volume": 702629.0, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 0.0852962, "high": 0.0853001, "low": 0.0843196, "close": 0.0845789, "volume": 555408.0, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 0.0843, "high": 0.0848164, "low": 0.0842185, "close": 0.0843754, "volume": 920735.0, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 0.0844331, "high": 0.0851886, "low": 0.0844331, "close": 0.085086, "volume": 702772.0, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 0.0851405, "high": 0.0851646, "low": 0.0846704, "close": 0.0850438, "volume": 504206.0, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 0.0850615, "high": 0.0850688, "low": 0.0825569, "close": 0.0835417, "volume": 2351385.0, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 0.0833888, "high": 0.083852, "low": 0.0827001, "close": 0.0835793, "volume": 1291787.0, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 0.0834955, "high": 0.08605, "low": 0.0834541, "close": 0.0841179, "volume": 2158352.0, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 0.0840247, "high": 0.0846805, "low": 0.0838726, "close": 0.0844651, "volume": 806196.0, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 0.0844888, "high": 0.0847408, "low": 0.0840567, "close": 0.0847391, "volume": 521066.0, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 0.0848205, "high": 0.0848678, "low": 0.0844236, "close": 0.0844236, "volume": 1234926.0, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 0.0844979, "high": 0.0847797, "low": 0.0843, "close": 0.0844196, "volume": 370776.0, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 0.0844275, "high": 0.0848777, "low": 0.0843221, "close": 0.0848252, "volume": 369414.0, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 0.0849274, "high": 0.0850669, "low": 0.084712, "close": 0.0847775, "volume": 194671.0, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 0.0847764, "high": 0.0853323, "low": 0.0845562, "close": 0.0850452, "volume": 280559.0, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 0.0849539, "high": 0.0851767, "low": 0.0841372, "close": 0.0846451, "volume": 1233883.0, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 0.0846944, "high": 0.0857413, "low": 0.0845273, "close": 0.085693, "volume": 1394759.0, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 0.0856445, "high": 0.0859027, "low": 0.0853751, "close": 0.0858231, "volume": 1132281.0, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 0.0857162, "high": 0.0867824, "low": 0.0855922, "close": 0.0861485, "volume": 1525209.0, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 0.0863835, "high": 0.0865357, "low": 0.0857984, "close": 0.0857984, "volume": 502351.0, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 0.0858412, "high": 0.0859984, "low": 0.0855923, "close": 0.0858059, "volume": 347422.0, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 0.0856864, "high": 0.0859405, "low": 0.08548, "close": 0.0856178, "volume": 249510.0, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 0.085672, "high": 0.0858043, "low": 0.0852808, "close": 0.0855866, "volume": 338755.0, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 0.0856576, "high": 0.0857716, "low": 0.0850639, "close": 0.0850639, "volume": 200882.0, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 0.0852426, "high": 0.0853904, "low": 0.0847906, "close": 0.0853904, "volume": 254772.0, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 0.0853633, "high": 0.0856021, "low": 0.0852244, "close": 0.0853813, "volume": 222476.0, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 0.0853618, "high": 0.0857874, "low": 0.0852458, "close": 0.0854204, "volume": 244071.0, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 0.0854499, "high": 0.085586, "low": 0.0851548, "close": 0.0854242, "volume": 202690.0, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 0.0855069, "high": 0.0857556, "low": 0.0853564, "close": 0.0853962, "volume": 145534.0, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 0.0854381, "high": 0.0858427, "low": 0.0852605, "close": 0.0852605, "volume": 407421.0, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 0.0852002, "high": 0.0855409, "low": 0.0845124, "close": 0.0849546, "volume": 578387.0, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 0.0847467, "high": 0.0850802, "low": 0.0844307, "close": 0.0848187, "volume": 323613.0, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 0.0848221, "high": 0.0849609, "low": 0.0843742, "close": 0.0844412, "volume": 315905.0, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 0.0845216, "high": 0.0845216, "low": 0.0837211, "close": 0.0838665, "volume": 424912.0, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 0.0838428, "high": 0.0840607, "low": 0.083648, "close": 0.0840457, "volume": 193208.0, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 0.0840958, "high": 0.0844992, "low": 0.0840382, "close": 0.0843732, "volume": 487612.0, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 0.0843745, "high": 0.0844015, "low": 0.0839625, "close": 0.0842545, "volume": 355361.0, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 0.0843368, "high": 0.0844362, "low": 0.0841798, "close": 0.0843051, "volume": 91789.0, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 0.0842703, "high": 0.0844859, "low": 0.0841014, "close": 0.0844058, "volume": 418312.0, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 0.0843418, "high": 0.0847724, "low": 0.0841624, "close": 0.0846322, "volume": 336263.0, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 0.0847321, "high": 0.0848052, "low": 0.0843223, "close": 0.0843254, "volume": 184695.0, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 0.0843705, "high": 0.0846204, "low": 0.0842537, "close": 0.0846204, "volume": 263766.0, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 0.0846769, "high": 0.0848105, "low": 0.0838657, "close": 0.084245, "volume": 454904.0, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 0.0842062, "high": 0.0846094, "low": 0.0841558, "close": 0.0843878, "volume": 282675.0, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 0.0843323, "high": 0.0845491, "low": 0.0841538, "close": 0.0842729, "volume": 288470.0, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 0.0843625, "high": 0.0844311, "low": 0.08335, "close": 0.0835695, "volume": 611241.0, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 0.0834668, "high": 0.0837153, "low": 0.083024, "close": 0.0836283, "volume": 381101.0, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 0.083688, "high": 0.0838407, "low": 0.0835001, "close": 0.0836028, "volume": 409444.0, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 0.0835743, "high": 0.083964, "low": 0.0831055, "close": 0.0838387, "volume": 765903.0, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 0.0837568, "high": 0.0839155, "low": 0.0836305, "close": 0.0838812, "volume": 124458.0, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 0.0838342, "high": 0.0842171, "low": 0.0837079, "close": 0.0841961, "volume": 405065.0, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 0.0841746, "high": 0.0843005, "low": 0.0840181, "close": 0.0843005, "volume": 201970.0, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 0.0841305, "high": 0.084212, "low": 0.0839708, "close": 0.0840934, "volume": 180536.0, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 0.0840217, "high": 0.084086, "low": 0.0836936, "close": 0.0839516, "volume": 214102.0, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 0.0839846, "high": 0.0841216, "low": 0.0837203, "close": 0.0840692, "volume": 305855.0, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 0.0841326, "high": 0.0843607, "low": 0.0840176, "close": 0.0842348, "volume": 197052.0, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 0.084301, "high": 0.0843735, "low": 0.0838859, "close": 0.0841311, "volume": 437425.0, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 0.0841187, "high": 0.0841187, "low": 0.083861, "close": 0.0839279, "volume": 2409303.0, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 0.0839092, "high": 0.0841198, "low": 0.0835903, "close": 0.0839299, "volume": 2544588.0, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 0.0840071, "high": 0.0841658, "low": 0.08396, "close": 0.0840681, "volume": 300006.0, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 0.084107, "high": 0.0843234, "low": 0.0839328, "close": 0.084237, "volume": 433821.0, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 0.0841899, "high": 0.0846805, "low": 0.0840891, "close": 0.0844538, "volume": 550565.0, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 0.0846242, "high": 0.0849924, "low": 0.0844298, "close": 0.0845446, "volume": 1037993.0, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 0.084585, "high": 0.0847639, "low": 0.0843762, "close": 0.0845491, "volume": 247174.0, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 0.0845831, "high": 0.0846887, "low": 0.0843168, "close": 0.0845798, "volume": 269586.0, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 0.0847614, "high": 0.0854567, "low": 0.0843762, "close": 0.0846419, "volume": 1139292.0, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 0.0844868, "high": 0.0848306, "low": 0.0844854, "close": 0.0847343, "volume": 98441.0, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 0.0848047, "high": 0.0852219, "low": 0.0848047, "close": 0.0850232, "volume": 245077.0, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 0.0852273, "high": 0.0856605, "low": 0.0849376, "close": 0.0854919, "volume": 918623.0, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 0.0855461, "high": 0.0857982, "low": 0.0852645, "close": 0.0855139, "volume": 498081.0, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 0.0855259, "high": 0.0855797, "low": 0.0851158, "close": 0.0852998, "volume": 640025.0, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 0.0852126, "high": 0.0853079, "low": 0.0851304, "close": 0.0851961, "volume": 586496.0, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 0.0852282, "high": 0.0852867, "low": 0.0831326, "close": 0.0836443, "volume": 2488119.0, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 0.0835958, "high": 0.0839506, "low": 0.083583, "close": 0.083793, "volume": 870645.0, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 0.0837309, "high": 0.083949, "low": 0.0832789, "close": 0.0836471, "volume": 153031.0, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 0.0835153, "high": 0.0837236, "low": 0.081, "close": 0.0819445, "volume": 1162623.0, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 0.0816405, "high": 0.082171, "low": 0.081236, "close": 0.0818713, "volume": 205998.0, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 0.0818819, "high": 0.0822575, "low": 0.0818004, "close": 0.0821396, "volume": 309487.0, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 0.0821439, "high": 0.0821582, "low": 0.0815232, "close": 0.0815367, "volume": 354243.0, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 0.0815, "high": 0.0820375, "low": 0.0815, "close": 0.0819776, "volume": 566869.0, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 0.0819701, "high": 0.0821763, "low": 0.0814164, "close": 0.0815661, "volume": 436363.0, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 0.0814636, "high": 0.0815089, "low": 0.0803607, "close": 0.0804958, "volume": 987350.0, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 0.0805807, "high": 0.0807358, "low": 0.0795444, "close": 0.0805853, "volume": 3492991.0, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 0.0806165, "high": 0.0807812, "low": 0.0803553, "close": 0.0807396, "volume": 751537.0, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 0.0807132, "high": 0.0809322, "low": 0.0786805, "close": 0.0795054, "volume": 2329025.0, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 0.0795976, "high": 0.0796892, "low": 0.0764627, "close": 0.0769036, "volume": 2711726.0, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 0.0768503, "high": 0.0780739, "low": 0.0763322, "close": 0.0776599, "volume": 893179.0, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 0.077867, "high": 0.0778983, "low": 0.0768035, "close": 0.0769922, "volume": 2087528.0, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 0.0770313, "high": 0.0773581, "low": 0.0753918, "close": 0.076619, "volume": 2561292.0, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 0.0764031, "high": 0.0765769, "low": 0.0755265, "close": 0.0757329, "volume": 540999.0, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 0.0754622, "high": 0.0756888, "low": 0.0737481, "close": 0.0746149, "volume": 931439.0, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 0.0746161, "high": 0.0757855, "low": 0.0739195, "close": 0.0755459, "volume": 548282.0, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 0.0755571, "high": 0.0764983, "low": 0.0755571, "close": 0.0759408, "volume": 168021.0, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 0.0759753, "high": 0.0771298, "low": 0.0758403, "close": 0.076999, "volume": 365843.0, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 0.0769336, "high": 0.0771092, "low": 0.0765, "close": 0.0765, "volume": 462052.0, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 0.0764814, "high": 0.076634, "low": 0.0755595, "close": 0.0760271, "volume": 205543.0, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 0.0759815, "high": 0.076064, "low": 0.0753264, "close": 0.0753264, "volume": 224375.0, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 0.0753978, "high": 0.0764813, "low": 0.0752027, "close": 0.0763871, "volume": 207254.0, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 0.076209, "high": 0.0763089, "low": 0.0755491, "close": 0.0762203, "volume": 214639.0, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 0.0763436, "high": 0.0763808, "low": 0.0756908, "close": 0.0757878, "volume": 178668.0, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 0.075794, "high": 0.0766888, "low": 0.075403, "close": 0.0761971, "volume": 453028.0, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 0.0763192, "high": 0.0773117, "low": 0.0762657, "close": 0.076473, "volume": 651610.0, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 0.076368, "high": 0.0766909, "low": 0.0759723, "close": 0.0760961, "volume": 201675.0, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 0.0761072, "high": 0.0762617, "low": 0.0757785, "close": 0.0759694, "volume": 193746.0, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 0.0760011, "high": 0.0761636, "low": 0.0746533, "close": 0.0756304, "volume": 355808.0, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 0.0756479, "high": 0.0758545, "low": 0.0746302, "close": 0.074707, "volume": 378608.0, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 0.0746556, "high": 0.0747688, "low": 0.0725531, "close": 0.0732996, "volume": 1010151.0, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 0.0734386, "high": 0.0736551, "low": 0.0713421, "close": 0.0723598, "volume": 938591.0, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 0.0723926, "high": 0.0746903, "low": 0.0723854, "close": 0.0742294, "volume": 1494655.0, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 0.0741503, "high": 0.0748793, "low": 0.0734473, "close": 0.0741247, "volume": 974166.0, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 0.0741072, "high": 0.0751257, "low": 0.0736036, "close": 0.074308, "volume": 818210.0, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 0.0743467, "high": 0.0751801, "low": 0.0743467, "close": 0.0747042, "volume": 575906.0, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 0.0745868, "high": 0.0757462, "low": 0.0743849, "close": 0.0752939, "volume": 788922.0, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 0.0751524, "high": 0.0752611, "low": 0.0747575, "close": 0.0748331, "volume": 321202.0, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 0.0747774, "high": 0.0755833, "low": 0.0746575, "close": 0.0755445, "volume": 521737.0, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 0.0754458, "high": 0.0767572, "low": 0.0754416, "close": 0.0760152, "volume": 757098.0, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 0.0759492, "high": 0.0762459, "low": 0.0754214, "close": 0.0755027, "volume": 648359.0, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 0.0756118, "high": 0.0757216, "low": 0.074962, "close": 0.0751177, "volume": 588159.0, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 0.0750976, "high": 0.0752855, "low": 0.0736183, "close": 0.0738057, "volume": 1449719.0, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 0.0737282, "high": 0.0746982, "low": 0.0733558, "close": 0.0746336, "volume": 558395.0, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 0.0744799, "high": 0.0746009, "low": 0.073567, "close": 0.0738753, "volume": 733175.0, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 0.0739514, "high": 0.0741492, "low": 0.0731272, "close": 0.0733202, "volume": 200407.0, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 0.0733729, "high": 0.0748585, "low": 0.073169, "close": 0.0747474, "volume": 652334.0, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 0.0748007, "high": 0.0748007, "low": 0.0742654, "close": 0.0744619, "volume": 966054.0, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 0.0743559, "high": 0.075343, "low": 0.074148, "close": 0.075034, "volume": 974214.0, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 0.0750293, "high": 0.0795537, "low": 0.0750293, "close": 0.0791134, "volume": 3894667.0, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 0.0789773, "high": 0.079009, "low": 0.0772336, "close": 0.0778046, "volume": 1189403.0, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 0.0778987, "high": 0.0790038, "low": 0.0778773, "close": 0.0787076, "volume": 1106459.0, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 0.0786451, "high": 0.0789734, "low": 0.0779056, "close": 0.0779056, "volume": 160123.0, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 0.0779989, "high": 0.0780395, "low": 0.0767223, "close": 0.077, "volume": 307764.0, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 0.077, "high": 0.0775327, "low": 0.0767432, "close": 0.0773895, "volume": 855472.0, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 0.0775182, "high": 0.07787, "low": 0.0774169, "close": 0.0776295, "volume": 421838.0, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 0.0777072, "high": 0.0782755, "low": 0.0776999, "close": 0.0782138, "volume": 203384.0, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 0.0783723, "high": 0.0784032, "low": 0.0779605, "close": 0.078277, "volume": 337062.0, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 0.0781577, "high": 0.0784894, "low": 0.07777, "close": 0.0784378, "volume": 306190.0, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 0.0783114, "high": 0.0787755, "low": 0.0782761, "close": 0.0787, "volume": 456017.0, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 0.0787, "high": 0.0788632, "low": 0.0779751, "close": 0.0783125, "volume": 1241616.0, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 0.0782762, "high": 0.0782762, "low": 0.0777847, "close": 0.0779017, "volume": 445181.0, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 0.0778541, "high": 0.0810312, "low": 0.0778541, "close": 0.0807045, "volume": 1560987.0, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 0.0806956, "high": 0.0821964, "low": 0.0804312, "close": 0.0817712, "volume": 985434.0, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 0.0817721, "high": 0.0834505, "low": 0.0815555, "close": 0.0817374, "volume": 1886911.0, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 0.0817997, "high": 0.0819692, "low": 0.0811, "close": 0.0812075, "volume": 1133208.0, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 0.0812289, "high": 0.081794, "low": 0.0811355, "close": 0.081759, "volume": 280129.0, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 0.0817396, "high": 0.0823098, "low": 0.0813072, "close": 0.0817846, "volume": 380400.0, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 0.0820399, "high": 0.0820399, "low": 0.0811349, "close": 0.0817582, "volume": 309084.0, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 0.0817803, "high": 0.0824157, "low": 0.0816405, "close": 0.08218, "volume": 388480.0, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 0.0821794, "high": 0.0824846, "low": 0.0813065, "close": 0.0821065, "volume": 425490.0, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 0.0820511, "high": 0.0821631, "low": 0.0815037, "close": 0.0818854, "volume": 417298.0, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 0.0818327, "high": 0.0818327, "low": 0.0804172, "close": 0.080541, "volume": 416797.0, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 0.0805194, "high": 0.0808621, "low": 0.0795274, "close": 0.0795796, "volume": 995811.0, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 0.0800606, "high": 0.0806001, "low": 0.0794521, "close": 0.080371, "volume": 890809.0, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 0.0805049, "high": 0.0805889, "low": 0.0801417, "close": 0.0802565, "volume": 207664.0, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 0.0804348, "high": 0.0804568, "low": 0.0792019, "close": 0.079256, "volume": 213271.0, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 0.0792856, "high": 0.0800763, "low": 0.0792756, "close": 0.0798767, "volume": 507528.0, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 0.0799954, "high": 0.0808368, "low": 0.0799954, "close": 0.0808113, "volume": 259578.0, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 0.0806185, "high": 0.0817842, "low": 0.0802664, "close": 0.0810934, "volume": 1468688.0, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 0.0807663, "high": 0.0814895, "low": 0.0805284, "close": 0.0814762, "volume": 275592.0, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 0.0814443, "high": 0.081502, "low": 0.0810003, "close": 0.0810771, "volume": 170108.0, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 0.0811247, "high": 0.0816245, "low": 0.0810389, "close": 0.0810843, "volume": 259335.0, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 0.0810991, "high": 0.0820994, "low": 0.0810991, "close": 0.0817491, "volume": 587035.0, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 0.0819783, "high": 0.0820753, "low": 0.0808334, "close": 0.0809603, "volume": 265009.0, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 0.0812729, "high": 0.0842794, "low": 0.0810979, "close": 0.0835182, "volume": 1233828.0, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 0.0835619, "high": 0.0839159, "low": 0.0823919, "close": 0.0826701, "volume": 1137909.0, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 0.0827015, "high": 0.0831849, "low": 0.0823276, "close": 0.0829448, "volume": 1506607.0, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 0.0828921, "high": 0.0830472, "low": 0.0823251, "close": 0.0823903, "volume": 446236.0, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 0.0824143, "high": 0.0825687, "low": 0.0819959, "close": 0.0823678, "volume": 290849.0, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 0.0823073, "high": 0.083015, "low": 0.0822598, "close": 0.0829442, "volume": 159612.0, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 0.0828944, "high": 0.0829543, "low": 0.081872, "close": 0.081872, "volume": 251493.0, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 0.082043, "high": 0.082043, "low": 0.0814798, "close": 0.0818899, "volume": 472232.0, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 0.0817984, "high": 0.0818683, "low": 0.0813136, "close": 0.0818505, "volume": 116530.0, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 0.0818233, "high": 0.0818602, "low": 0.0804401, "close": 0.0810182, "volume": 474863.0, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 0.0810654, "high": 0.0811916, "low": 0.0805288, "close": 0.080987, "volume": 222456.0, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 0.0810396, "high": 0.0812904, "low": 0.0807768, "close": 0.081182, "volume": 186122.0, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 0.0811485, "high": 0.0817939, "low": 0.0810845, "close": 0.0816541, "volume": 155138.0, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 0.0814533, "high": 0.0814923, "low": 0.0808181, "close": 0.0810355, "volume": 200550.0, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 0.0809745, "high": 0.0814895, "low": 0.0808176, "close": 0.0813391, "volume": 175610.0, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 0.0814054, "high": 0.0817851, "low": 0.0807291, "close": 0.0814379, "volume": 348285.0, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 0.0814433, "high": 0.0815152, "low": 0.081155, "close": 0.081218, "volume": 924477.0, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 0.0809995, "high": 0.0815015, "low": 0.0809091, "close": 0.0815015, "volume": 219475.0, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 0.0814806, "high": 0.0815152, "low": 0.081042, "close": 0.0812037, "volume": 356052.0, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 0.0813188, "high": 0.0813863, "low": 0.0809615, "close": 0.0810177, "volume": 169779.0, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 0.0812091, "high": 0.0812091, "low": 0.0808827, "close": 0.080944, "volume": 162550.0, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 0.0809976, "high": 0.0813348, "low": 0.0809976, "close": 0.0812889, "volume": 268171.0, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 0.08138, "high": 0.0816065, "low": 0.0811835, "close": 0.0815562, "volume": 265155.0, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 0.0814246, "high": 0.0824828, "low": 0.0808051, "close": 0.081544, "volume": 783427.0, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 0.081544, "high": 0.0832979, "low": 0.0813257, "close": 0.0819008, "volume": 1393909.0, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 0.0819285, "high": 0.0819285, "low": 0.0805314, "close": 0.0815738, "volume": 563374.0, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 0.0815988, "high": 0.0823887, "low": 0.0812121, "close": 0.0822688, "volume": 458551.0, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 0.0821094, "high": 0.0825195, "low": 0.0812121, "close": 0.0812886, "volume": 636638.0, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 0.0813699, "high": 0.0815248, "low": 0.0810243, "close": 0.0810594, "volume": 404855.0, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 0.0811383, "high": 0.0822288, "low": 0.0809621, "close": 0.0821502, "volume": 332573.0, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 0.0821955, "high": 0.0821955, "low": 0.0818337, "close": 0.0821501, "volume": 273133.0, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 0.0823468, "high": 0.0824343, "low": 0.081713, "close": 0.0817943, "volume": 169639.0, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 0.0819411, "high": 0.0824688, "low": 0.0819411, "close": 0.0822389, "volume": 369874.0, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 0.0822438, "high": 0.0870408, "low": 0.0820979, "close": 0.0869172, "volume": 2822651.0, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 0.0869405, "high": 0.0917057, "low": 0.0868105, "close": 0.0879173, "volume": 5523384.0, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 0.0877849, "high": 0.0890128, "low": 0.0870771, "close": 0.0874275, "volume": 2318766.0, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 0.0873333, "high": 0.0878464, "low": 0.0862656, "close": 0.087267, "volume": 1321724.0, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 0.0872828, "high": 0.0882026, "low": 0.0866667, "close": 0.0880977, "volume": 923608.0, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 0.0880103, "high": 0.0886788, "low": 0.0878218, "close": 0.0882684, "volume": 662692.0, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 0.0881095, "high": 0.0893569, "low": 0.0873412, "close": 0.0881098, "volume": 914802.0, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 0.0883905, "high": 0.0904141, "low": 0.0883905, "close": 0.0896572, "volume": 1567796.0, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 0.0895767, "high": 0.0903344, "low": 0.0892766, "close": 0.0898105, "volume": 1287194.0, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 0.0897074, "high": 0.090898, "low": 0.0892275, "close": 0.0895312, "volume": 1222910.0, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 0.0896035, "high": 0.0899707, "low": 0.0882773, "close": 0.0885301, "volume": 682744.0, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 0.0885321, "high": 0.0890128, "low": 0.088236, "close": 0.0888715, "volume": 494857.0, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 0.0889208, "high": 0.0895728, "low": 0.0884665, "close": 0.0888745, "volume": 203655.0, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 0.0890837, "high": 0.0900234, "low": 0.0888343, "close": 0.0894294, "volume": 1316807.0, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 0.0894807, "high": 0.095248, "low": 0.0890308, "close": 0.0936045, "volume": 6053792.0, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 0.0934476, "high": 0.0946533, "low": 0.0931273, "close": 0.093475, "volume": 2316717.0, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 0.0935334, "high": 0.0955205, "low": 0.0934826, "close": 0.0936829, "volume": 2227015.0, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 0.0935586, "high": 0.0938687, "low": 0.0923815, "close": 0.0925108, "volume": 1210292.0, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 0.092622, "high": 0.0926419, "low": 0.0917009, "close": 0.0924242, "volume": 1236142.0, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 0.0923798, "high": 0.0935533, "low": 0.0922858, "close": 0.0929128, "volume": 1152173.0, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 0.0928807, "high": 0.0928807, "low": 0.0909091, "close": 0.0919195, "volume": 1749238.0, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 0.0919365, "high": 0.0923256, "low": 0.0912121, "close": 0.0921944, "volume": 540049.0, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 0.0920309, "high": 0.0923329, "low": 0.0915103, "close": 0.0920321, "volume": 570413.0, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 0.0920965, "high": 0.0927458, "low": 0.0919898, "close": 0.0923678, "volume": 880722.0, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 0.0923798, "high": 0.0933516, "low": 0.0919166, "close": 0.0927294, "volume": 764419.0, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 0.0927479, "high": 0.0928113, "low": 0.0918734, "close": 0.0920337, "volume": 549577.0, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 0.0922178, "high": 0.0922178, "low": 0.0912121, "close": 0.091863, "volume": 607708.0, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 0.0918658, "high": 0.0933101, "low": 0.0918658, "close": 0.0927151, "volume": 826426.0, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 0.0927303, "high": 0.0945645, "low": 0.0913021, "close": 0.0917937, "volume": 2903937.0, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 0.0917742, "high": 0.0924513, "low": 0.0903805, "close": 0.0909859, "volume": 2011591.0, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 0.090915, "high": 0.091766, "low": 0.0906061, "close": 0.090767, "volume": 1540911.0, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 0.0908773, "high": 0.0918237, "low": 0.0907121, "close": 0.0912745, "volume": 993661.0, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 0.0914532, "high": 0.0916615, "low": 0.0900721, "close": 0.0901842, "volume": 840860.0, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 0.0900969, "high": 0.0901541, "low": 0.089137, "close": 0.0900657, "volume": 1375929.0, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 0.0902398, "high": 0.0903633, "low": 0.0897899, "close": 0.0900278, "volume": 257811.0, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 0.0900776, "high": 0.0903813, "low": 0.0899735, "close": 0.0901684, "volume": 231786.0, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 0.0901152, "high": 0.090233, "low": 0.0872727, "close": 0.0882914, "volume": 1126639.0, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 0.0884848, "high": 0.0892692, "low": 0.0884848, "close": 0.0889128, "volume": 1259244.0, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 0.088909, "high": 0.0896003, "low": 0.0888534, "close": 0.0890607, "volume": 837420.0, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 0.0889973, "high": 0.0894643, "low": 0.0888668, "close": 0.0892257, "volume": 427123.0, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 0.0892876, "high": 0.0897651, "low": 0.0892719, "close": 0.0896505, "volume": 413898.0, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 0.089591, "high": 0.0896661, "low": 0.0891255, "close": 0.0893213, "volume": 297528.0, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 0.089299, "high": 0.0951768, "low": 0.0891735, "close": 0.0933552, "volume": 5247816.0, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 0.0933116, "high": 0.0952545, "low": 0.0927755, "close": 0.0940864, "volume": 3969187.0, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 0.0940602, "high": 0.0984851, "low": 0.0936785, "close": 0.0967287, "volume": 5092714.0, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 0.0968195, "high": 0.09864, "low": 0.0967985, "close": 0.0968681, "volume": 4601920.0, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 0.0969314, "high": 0.0973849, "low": 0.0961522, "close": 0.0967454, "volume": 2188904.0, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 0.0967684, "high": 0.099566, "low": 0.0964709, "close": 0.0991706, "volume": 5169502.0, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 0.0991277, "high": 0.106045, "low": 0.0986296, "close": 0.104011, "volume": 10410282.0, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 0.1039052, "high": 0.1078051, "low": 0.1034354, "close": 0.104769, "volume": 5608212.0, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 0.1048303, "high": 0.1062289, "low": 0.1041293, "close": 0.1049226, "volume": 4296899.0, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 0.1049059, "high": 0.1051326, "low": 0.1025705, "close": 0.1032987, "volume": 4393302.0, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 0.1033174, "high": 0.1037987, "low": 0.1011615, "close": 0.1016734, "volume": 2103699.0, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 0.1017175, "high": 0.1034585, "low": 0.1012661, "close": 0.1031687, "volume": 2141508.0, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 0.1031077, "high": 0.1051249, "low": 0.1029035, "close": 0.1039514, "volume": 3488869.0, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 0.103974, "high": 0.1046774, "low": 0.1030592, "close": 0.1034769, "volume": 1657855.0, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 0.1034921, "high": 0.1045447, "low": 0.1028083, "close": 0.1029798, "volume": 2243841.0, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 0.102883, "high": 0.1050272, "low": 0.102555, "close": 0.104647, "volume": 2697162.0, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 0.1047458, "high": 0.1062704, "low": 0.1042169, "close": 0.1049919, "volume": 3516087.0, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 0.1048442, "high": 0.1055932, "low": 0.1040977, "close": 0.1046458, "volume": 2388762.0, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 0.1045665, "high": 0.1050947, "low": 0.1038754, "close": 0.1048571, "volume": 1937625.0, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 0.1048191, "high": 0.1048191, "low": 0.097627, "close": 0.0986, "volume": 5845298.0, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 0.0987258, "high": 0.099661, "low": 0.0973733, "close": 0.097823, "volume": 1911112.0, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 0.0978815, "high": 0.0987376, "low": 0.0918182, "close": 0.0938266, "volume": 4895676.0, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 0.09384, "high": 0.0954687, "low": 0.0931944, "close": 0.0942424, "volume": 2032788.0, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 0.0944615, "high": 0.0963762, "low": 0.0944194, "close": 0.0951075, "volume": 2850158.0, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 0.0950622, "high": 0.0957644, "low": 0.0943728, "close": 0.0954812, "volume": 1175434.0, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 0.0954404, "high": 0.0959685, "low": 0.0926263, "close": 0.0934444, "volume": 2018397.0, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 0.0934757, "high": 0.0949449, "low": 0.0927755, "close": 0.0947184, "volume": 1429219.0, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 0.0944963, "high": 0.0957987, "low": 0.0944686, "close": 0.095729, "volume": 785743.0, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 0.0954835, "high": 0.0964134, "low": 0.0949399, "close": 0.0960801, "volume": 1349255.0, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 0.096362, "high": 0.096373, "low": 0.0945457, "close": 0.0953227, "volume": 1102104.0, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 0.0952799, "high": 0.0952799, "low": 0.0939381, "close": 0.0945153, "volume": 1770680.0, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 0.0944254, "high": 0.0952357, "low": 0.0938234, "close": 0.0943753, "volume": 888092.0, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 0.0945019, "high": 0.095514, "low": 0.0941664, "close": 0.0944461, "volume": 1048272.0, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 0.0942214, "high": 0.0952223, "low": 0.0942214, "close": 0.0946763, "volume": 882658.0, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 0.0947393, "high": 0.0956778, "low": 0.0941528, "close": 0.0944307, "volume": 1089248.0, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 0.0942759, "high": 0.0946244, "low": 0.0926263, "close": 0.0932114, "volume": 2184953.0, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 0.093289, "high": 0.0957987, "low": 0.0905721, "close": 0.0952127, "volume": 5380222.0, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 0.0952316, "high": 0.0975745, "low": 0.0945869, "close": 0.0959921, "volume": 5858841.0, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 0.0960073, "high": 0.0964302, "low": 0.09428, "close": 0.0944072, "volume": 2098728.0, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 0.0944809, "high": 0.0956287, "low": 0.0941801, "close": 0.0950066, "volume": 2613802.0, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 0.0950849, "high": 0.0956643, "low": 0.0948142, "close": 0.0956215, "volume": 1412180.0, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 0.0955472, "high": 0.0958002, "low": 0.0938778, "close": 0.0952634, "volume": 1692065.0, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 0.0951784, "high": 0.0957051, "low": 0.0951237, "close": 0.0951237, "volume": 728410.0, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 0.0951416, "high": 0.0956541, "low": 0.0946641, "close": 0.0952421, "volume": 900721.0, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 0.0950276, "high": 0.0952902, "low": 0.09369, "close": 0.0939272, "volume": 1633253.0, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 0.0939792, "high": 0.1005085, "low": 0.0939792, "close": 0.1000621, "volume": 2707804.0, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 0.1001334, "high": 0.1032679, "low": 0.1001334, "close": 0.1016482, "volume": 4191473.0, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 0.1015975, "high": 0.1028055, "low": 0.100818, "close": 0.1011461, "volume": 1614320.0, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 0.1011329, "high": 0.1039649, "low": 0.1009949, "close": 0.1029081, "volume": 3309759.0, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 0.1029118, "high": 0.10505, "low": 0.102762, "close": 0.1031321, "volume": 1705495.0, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 0.1031557, "high": 0.1035934, "low": 0.1022258, "close": 0.1023845, "volume": 987232.0, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 0.1025921, "high": 0.1035229, "low": 0.1023473, "close": 0.1024111, "volume": 645229.0, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 0.1024716, "high": 0.1036877, "low": 0.1023232, "close": 0.1028989, "volume": 626725.0, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 0.1031449, "high": 0.1033958, "low": 0.1023549, "close": 0.1029909, "volume": 1052939.0, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 0.103125, "high": 0.103125, "low": 0.1011697, "close": 0.102058, "volume": 928659.0, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 0.1018526, "high": 0.1051592, "low": 0.101663, "close": 0.1038381, "volume": 2507504.0, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 0.1039063, "high": 0.1043491, "low": 0.1031901, "close": 0.1033427, "volume": 1096862.0, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 0.1033104, "high": 0.1034366, "low": 0.101277, "close": 0.1018908, "volume": 1414983.0, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 0.1020489, "high": 0.102487, "low": 0.1002301, "close": 0.1013773, "volume": 1471563.0, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 0.1015986, "high": 0.1022732, "low": 0.1006746, "close": 0.1015824, "volume": 1874851.0, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 0.1015351, "high": 0.1018113, "low": 0.0992681, "close": 0.1005291, "volume": 1173462.0, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 0.1004609, "high": 0.1007424, "low": 0.0994886, "close": 0.1006214, "volume": 1189809.0, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 0.1004147, "high": 0.1013482, "low": 0.1003691, "close": 0.1012283, "volume": 1409997.0, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 0.1011406, "high": 0.1022423, "low": 0.1010848, "close": 0.101736, "volume": 962430.0, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 0.1019072, "high": 0.1027525, "low": 0.101749, "close": 0.1024256, "volume": 1024906.0, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 0.1024276, "high": 0.1025736, "low": 0.1017451, "close": 0.1017952, "volume": 529480.0, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 0.1019737, "high": 0.1025189, "low": 0.101937, "close": 0.1025189, "volume": 322975.0, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 0.1025896, "high": 0.1030039, "low": 0.1013634, "close": 0.1013974, "volume": 1454965.0, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 0.1014131, "high": 0.1099235, "low": 0.1008615, "close": 0.1080081, "volume": 8556195.0, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 0.1082604, "high": 0.1093259, "low": 0.1061475, "close": 0.1075528, "volume": 2989344.0, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 0.1076056, "high": 0.1083983, "low": 0.1068558, "close": 0.1080255, "volume": 2265151.0, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 0.1080358, "high": 0.1089, "low": 0.1057971, "close": 0.106041, "volume": 3182679.0, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 0.1060762, "high": 0.1068658, "low": 0.1059181, "close": 0.1068539, "volume": 1012084.0, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 0.1067013, "high": 0.1067997, "low": 0.1055159, "close": 0.1065455, "volume": 978851.0, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 0.1065193, "high": 0.1068016, "low": 0.105167, "close": 0.105808, "volume": 2069610.0, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 0.1058187, "high": 0.1064975, "low": 0.1055879, "close": 0.1062073, "volume": 1049782.0, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 0.10611, "high": 0.1072428, "low": 0.1055159, "close": 0.1058596, "volume": 1294195.0, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 0.105877, "high": 0.1059108, "low": 0.1043501, "close": 0.1047057, "volume": 1548825.0, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 0.1046138, "high": 0.1050272, "low": 0.1041066, "close": 0.104521, "volume": 801044.0, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 0.1046383, "high": 0.1054479, "low": 0.104576, "close": 0.1050593, "volume": 1381225.0, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 0.105114, "high": 0.1057268, "low": 0.1040489, "close": 0.1040919, "volume": 1935100.0, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 0.104028, "high": 0.1061419, "low": 0.1040222, "close": 0.1044559, "volume": 2558140.0, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 0.1045881, "high": 0.1052111, "low": 0.1043163, "close": 0.1045758, "volume": 514337.0, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 0.1042838, "high": 0.1042838, "low": 0.1032654, "close": 0.1042175, "volume": 1332755.0, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 0.1041819, "high": 0.1042284, "low": 0.103283, "close": 0.1040544, "volume": 865016.0, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 0.1041237, "high": 0.1041237, "low": 0.1010777, "close": 0.1013817, "volume": 2094417.0, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 0.1013593, "high": 0.1033681, "low": 0.0995023, "close": 0.1027954, "volume": 4581913.0, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 0.1029736, "high": 0.1053694, "low": 0.1028726, "close": 0.1038268, "volume": 2097104.0, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 0.1038907, "high": 0.104463, "low": 0.1035569, "close": 0.1043459, "volume": 867067.0, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 0.1044, "high": 0.1060306, "low": 0.1040813, "close": 0.1060306, "volume": 2444502.0, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 0.1060326, "high": 0.1084676, "low": 0.1053855, "close": 0.1079957, "volume": 1529024.0, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 0.107928, "high": 0.109505, "low": 0.1061963, "close": 0.1066448, "volume": 2730073.0, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 0.106762, "high": 0.1077042, "low": 0.1048659, "close": 0.1055485, "volume": 2775420.0, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 0.1055, "high": 0.1056681, "low": 0.1038155, "close": 0.1041924, "volume": 741287.0, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 0.1043967, "high": 0.1050784, "low": 0.1038801, "close": 0.1044504, "volume": 1017205.0, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 0.1044586, "high": 0.1052111, "low": 0.1043778, "close": 0.104547, "volume": 1561627.0, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 0.1042838, "high": 0.1049701, "low": 0.1038067, "close": 0.1040805, "volume": 562298.0, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 0.10412, "high": 0.1046793, "low": 0.1024977, "close": 0.1031605, "volume": 1120062.0, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 0.1031027, "high": 0.103832, "low": 0.102419, "close": 0.1032365, "volume": 601546.0, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 0.1032176, "high": 0.1032539, "low": 0.1025711, "close": 0.1026752, "volume": 805752.0, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 0.1028383, "high": 0.1034276, "low": 0.1020831, "close": 0.1032041, "volume": 566408.0, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 0.1031082, "high": 0.1036697, "low": 0.1025474, "close": 0.1034586, "volume": 287895.0, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 0.1033986, "high": 0.1039845, "low": 0.1029703, "close": 0.103082, "volume": 636803.0, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 0.1030364, "high": 0.1041487, "low": 0.1027826, "close": 0.1040708, "volume": 691984.0, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 0.1040058, "high": 0.1052622, "low": 0.1039882, "close": 0.1049707, "volume": 2152674.0, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 0.1048504, "high": 0.105746, "low": 0.1021189, "close": 0.1032675, "volume": 1930482.0, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 0.1031232, "high": 0.1034738, "low": 0.1016835, "close": 0.1028481, "volume": 1366515.0, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 0.1027022, "high": 0.1028756, "low": 0.1002992, "close": 0.1019231, "volume": 2731723.0, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 0.1018896, "high": 0.1024654, "low": 0.1013959, "close": 0.1020178, "volume": 756835.0, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 0.1019429, "high": 0.1022423, "low": 0.1014403, "close": 0.1021793, "volume": 508684.0, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 0.102182, "high": 0.1022501, "low": 0.10148, "close": 0.1016433, "volume": 720574.0, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 0.1015907, "high": 0.1025311, "low": 0.101249, "close": 0.1022876, "volume": 526792.0, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 0.1022349, "high": 0.1023991, "low": 0.1018024, "close": 0.1018319, "volume": 339351.0, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 0.1018327, "high": 0.1018532, "low": 0.1006318, "close": 0.1010261, "volume": 1241067.0, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 0.1010928, "high": 0.1020362, "low": 0.1010928, "close": 0.1017744, "volume": 1216589.0, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 0.10192, "high": 0.1020557, "low": 0.1006995, "close": 0.1016898, "volume": 544913.0, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 0.1015349, "high": 0.1035542, "low": 0.1013223, "close": 0.1034, "volume": 1464537.0, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 0.1033467, "high": 0.1033467, "low": 0.1006617, "close": 0.1014231, "volume": 1033777.0, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 0.1015906, "high": 0.1017511, "low": 0.0967383, "close": 0.0991452, "volume": 3062501.0, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 0.0991584, "high": 0.0992452, "low": 0.0979084, "close": 0.0985406, "volume": 1523269.0, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 0.0985113, "high": 0.0989674, "low": 0.0969261, "close": 0.0988135, "volume": 1612276.0, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 0.0988794, "high": 0.0990427, "low": 0.0985927, "close": 0.0989077, "volume": 252707.0, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 0.0990215, "high": 0.0995023, "low": 0.0987128, "close": 0.0987128, "volume": 519607.0, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 0.0988178, "high": 0.0995528, "low": 0.0988178, "close": 0.0993781, "volume": 330053.0, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 0.0991617, "high": 0.0995023, "low": 0.0988846, "close": 0.0993494, "volume": 308395.0, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 0.0990778, "high": 0.0994423, "low": 0.0990778, "close": 0.0992515, "volume": 240862.0, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 0.0991826, "high": 0.0993048, "low": 0.0984119, "close": 0.0992994, "volume": 669060.0, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 0.0992308, "high": 0.1002301, "low": 0.0987128, "close": 0.0996257, "volume": 802470.0, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 0.0995994, "high": 0.1005313, "low": 0.0993005, "close": 0.0996567, "volume": 605581.0, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 0.0997482, "high": 0.1000622, "low": 0.0969374, "close": 0.0979928, "volume": 1461296.0, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 0.0978529, "high": 0.0988304, "low": 0.0968715, "close": 0.0982795, "volume": 1015478.0, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 0.0986534, "high": 0.0995023, "low": 0.0983085, "close": 0.0988785, "volume": 2013930.0, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 0.0988187, "high": 0.0993008, "low": 0.0982828, "close": 0.0990547, "volume": 450538.0, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 0.098934, "high": 0.0995954, "low": 0.0985738, "close": 0.0985747, "volume": 523950.0, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 0.098659, "high": 0.0990821, "low": 0.0984202, "close": 0.0988018, "volume": 304063.0, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 0.0987152, "high": 0.0994271, "low": 0.0984418, "close": 0.0994022, "volume": 668917.0, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 0.0992882, "high": 0.0996098, "low": 0.099174, "close": 0.0995986, "volume": 690264.0, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 0.0993652, "high": 0.0999474, "low": 0.0991952, "close": 0.0995367, "volume": 1142132.0, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 0.0996304, "high": 0.1017511, "low": 0.0995996, "close": 0.1012395, "volume": 2352377.0, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 0.1011722, "high": 0.1024643, "low": 0.1010184, "close": 0.1021184, "volume": 4201446.0, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 0.1021451, "high": 0.103068, "low": 0.1011381, "close": 0.1017451, "volume": 3045781.0, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 0.1017344, "high": 0.1017451, "low": 0.1008795, "close": 0.1010038, "volume": 956532.0, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 0.1011824, "high": 0.1013768, "low": 0.1006246, "close": 0.1011581, "volume": 431139.0, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 0.1011288, "high": 0.1015375, "low": 0.1006413, "close": 0.1010984, "volume": 791107.0, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 0.1010066, "high": 0.101437, "low": 0.1010066, "close": 0.1011811, "volume": 350524.0, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 0.1012321, "high": 0.1017042, "low": 0.1009549, "close": 0.1013303, "volume": 694110.0, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 0.1014049, "high": 0.1014049, "low": 0.0984705, "close": 0.0996167, "volume": 2166110.0, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 0.0994546, "high": 0.0994546, "low": 0.0984693, "close": 0.0989975, "volume": 1121532.0, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 0.0989304, "high": 0.099168, "low": 0.0981131, "close": 0.0983029, "volume": 1175407.0, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 0.0983052, "high": 0.0992405, "low": 0.0981916, "close": 0.0991336, "volume": 974332.0, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 0.0990871, "high": 0.0994611, "low": 0.0989707, "close": 0.0990179, "volume": 430348.0, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 0.0990064, "high": 0.0995725, "low": 0.0985397, "close": 0.0993847, "volume": 741544.0, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 0.0995199, "high": 0.099729, "low": 0.099091, "close": 0.0994349, "volume": 449060.0, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 0.0994988, "high": 0.1015298, "low": 0.0994969, "close": 0.1010585, "volume": 2688833.0, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 0.1009943, "high": 0.1022964, "low": 0.1009943, "close": 0.1019429, "volume": 2122498.0, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 0.1020362, "high": 0.1026746, "low": 0.1015483, "close": 0.1015483, "volume": 1681170.0, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 0.1015316, "high": 0.1019109, "low": 0.1008897, "close": 0.1011349, "volume": 568376.0, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 0.1009416, "high": 0.1016185, "low": 0.1009416, "close": 0.1015898, "volume": 690422.0, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 0.1015673, "high": 0.1022341, "low": 0.1015673, "close": 0.1017358, "volume": 653714.0, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 0.1018112, "high": 0.1020557, "low": 0.1011011, "close": 0.1017123, "volume": 936939.0, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 0.1017381, "high": 0.1017381, "low": 0.1010274, "close": 0.101199, "volume": 581060.0, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 0.1010999, "high": 0.1014403, "low": 0.1004728, "close": 0.10131, "volume": 496448.0, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 0.1013491, "high": 0.1015245, "low": 0.0991584, "close": 0.0999542, "volume": 2631513.0, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 0.0999385, "high": 0.1003127, "low": 0.0994395, "close": 0.0995989, "volume": 900421.0, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 0.0995536, "high": 0.1023585, "low": 0.0995536, "close": 0.1014067, "volume": 2612220.0, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 0.1015906, "high": 0.1027048, "low": 0.1015906, "close": 0.1018073, "volume": 222004.0, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 0.1018732, "high": 0.1024654, "low": 0.1014729, "close": 0.1018409, "volume": 191311.0, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 0.1017762, "high": 0.1018085, "low": 0.1013225, "close": 0.101521, "volume": 183445.0, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 0.1017451, "high": 0.104913, "low": 0.1017451, "close": 0.1037128, "volume": 3680491.0, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 0.1038808, "high": 0.1040415, "low": 0.1033018, "close": 0.1036753, "volume": 759064.0, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 0.1038497, "high": 0.1043863, "low": 0.1035034, "close": 0.1036962, "volume": 988956.0, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 0.1038093, "high": 0.1039089, "low": 0.1032843, "close": 0.103478, "volume": 288403.0, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 0.1036349, "high": 0.1041773, "low": 0.1022612, "close": 0.1035934, "volume": 2704744.0, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 0.1038307, "high": 0.1056433, "low": 0.1038307, "close": 0.1043121, "volume": 1950760.0, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 0.1043121, "high": 0.10453, "low": 0.1035956, "close": 0.1035973, "volume": 997767.0, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 0.1035935, "high": 0.1039089, "low": 0.1023781, "close": 0.1031461, "volume": 1599858.0, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 0.1032787, "high": 0.1034738, "low": 0.1028586, "close": 0.1031753, "volume": 742359.0, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 0.1031654, "high": 0.1032647, "low": 0.1020971, "close": 0.1027174, "volume": 363469.0, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 0.1027782, "high": 0.1037315, "low": 0.1024993, "close": 0.1036401, "volume": 474203.0, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 0.1036619, "high": 0.103832, "low": 0.1032675, "close": 0.1034779, "volume": 510694.0, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 0.1037112, "high": 0.1041565, "low": 0.102757, "close": 0.1028342, "volume": 420286.0, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 0.1028219, "high": 0.1033958, "low": 0.102653, "close": 0.1033681, "volume": 741961.0, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 0.1034738, "high": 0.1039819, "low": 0.103283, "close": 0.1035969, "volume": 904215.0, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 0.1036464, "high": 0.1041297, "low": 0.1035469, "close": 0.1039412, "volume": 891738.0, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 0.1040234, "high": 0.1047536, "low": 0.1038313, "close": 0.1038862, "volume": 753148.0, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 0.1038816, "high": 0.1040563, "low": 0.1037228, "close": 0.1038596, "volume": 100474.0, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 0.1040238, "high": 0.1040319, "low": 0.1034178, "close": 0.1038424, "volume": 399455.0, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 0.1038935, "high": 0.1048442, "low": 0.1036499, "close": 0.1043172, "volume": 470953.0, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 0.1040802, "high": 0.1050272, "low": 0.1038406, "close": 0.1041044, "volume": 629101.0, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 0.1040947, "high": 0.1043558, "low": 0.10373, "close": 0.1042645, "volume": 484158.0, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 0.1042917, "high": 0.1047362, "low": 0.104197, "close": 0.1042169, "volume": 365351.0, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 0.1040825, "high": 0.1045503, "low": 0.1038323, "close": 0.1039422, "volume": 255804.0, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 0.1040941, "high": 0.1054751, "low": 0.1040027, "close": 0.1051452, "volume": 640892.0, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 0.1051233, "high": 0.1052867, "low": 0.104437, "close": 0.1045853, "volume": 790263.0, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 0.1044744, "high": 0.1044772, "low": 0.104039, "close": 0.1041047, "volume": 235113.0, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 0.104081, "high": 0.104316, "low": 0.103528, "close": 0.103968, "volume": 387451.0, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 0.1040357, "high": 0.1117354, "low": 0.1037181, "close": 0.1089019, "volume": 4811913.0, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 0.108848, "high": 0.108848, "low": 0.1066734, "close": 0.1070707, "volume": 1732359.0, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 0.1069779, "high": 0.1069779, "low": 0.105728, "close": 0.1061461, "volume": 566291.0, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 0.1061461, "high": 0.1067848, "low": 0.1060281, "close": 0.1066403, "volume": 458657.0, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 0.1065468, "high": 0.1065468, "low": 0.1057922, "close": 0.1058651, "volume": 458825.0, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 0.1061847, "high": 0.1062252, "low": 0.1041167, "close": 0.1044346, "volume": 739805.0, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 0.1044952, "high": 0.1047887, "low": 0.1040489, "close": 0.1045141, "volume": 305359.0, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 0.1045152, "high": 0.1045152, "low": 0.1018844, "close": 0.1029041, "volume": 3321029.0, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 0.1029085, "high": 0.1031985, "low": 0.102357, "close": 0.1027428, "volume": 421134.0, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 0.1025633, "high": 0.1034039, "low": 0.1025414, "close": 0.1028287, "volume": 746667.0, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 0.1027663, "high": 0.1031103, "low": 0.1025141, "close": 0.1027226, "volume": 346147.0, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 0.1026653, "high": 0.102756, "low": 0.0992859, "close": 0.1004465, "volume": 4300175.0, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 0.1005057, "high": 0.1012496, "low": 0.100376, "close": 0.1011364, "volume": 736801.0, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 0.1011079, "high": 0.1014403, "low": 0.1011079, "close": 0.1012529, "volume": 256459.0, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 0.1011, "high": 0.1013837, "low": 0.100722, "close": 0.1011497, "volume": 661199.0, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 0.1010296, "high": 0.1015267, "low": 0.1005807, "close": 0.1014925, "volume": 709721.0, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 0.1015349, "high": 0.1023232, "low": 0.1014805, "close": 0.1023232, "volume": 709066.0, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 0.1023575, "high": 0.1027715, "low": 0.102152, "close": 0.1022131, "volume": 354069.0, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 0.1022213, "high": 0.102617, "low": 0.1020383, "close": 0.1020677, "volume": 459801.0, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 0.1021721, "high": 0.1026708, "low": 0.1021167, "close": 0.1021185, "volume": 457305.0, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 0.1021557, "high": 0.1022034, "low": 0.1007348, "close": 0.1014411, "volume": 1643089.0, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 0.1014473, "high": 0.1015748, "low": 0.1000953, "close": 0.1002551, "volume": 1872779.0, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 0.1002867, "high": 0.1010669, "low": 0.10015, "close": 0.1009159, "volume": 726958.0, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 0.1009555, "high": 0.1013476, "low": 0.1007421, "close": 0.1009393, "volume": 389358.0, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 0.100824, "high": 0.1014113, "low": 0.1003511, "close": 0.1011493, "volume": 675100.0, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 0.1011172, "high": 0.1011686, "low": 0.1004949, "close": 0.1004949, "volume": 383914.0, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 0.1004304, "high": 0.100541, "low": 0.0995, "close": 0.1002346, "volume": 1644359.0, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 0.1002511, "high": 0.1007519, "low": 0.0994824, "close": 0.1005306, "volume": 628206.0, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 0.1005636, "high": 0.1009217, "low": 0.0998473, "close": 0.1004441, "volume": 748461.0, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 0.1004726, "high": 0.1015033, "low": 0.1004726, "close": 0.1006006, "volume": 1091106.0, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 0.100541, "high": 0.1009522, "low": 0.1001429, "close": 0.1001936, "volume": 643230.0, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 0.1001705, "high": 0.1004538, "low": 0.0993319, "close": 0.0998805, "volume": 2000623.0, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 0.0999203, "high": 0.1003145, "low": 0.0997307, "close": 0.0999383, "volume": 447065.0, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 0.0999441, "high": 0.1000921, "low": 0.0982308, "close": 0.0991621, "volume": 2777403.0, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 0.0992349, "high": 0.0992624, "low": 0.0980901, "close": 0.098976, "volume": 1700986.0, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 0.0988269, "high": 0.0992051, "low": 0.0984393, "close": 0.0991694, "volume": 998234.0, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 0.0992157, "high": 0.0993754, "low": 0.098859, "close": 0.0993612, "volume": 644261.0, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 0.0993612, "high": 0.0997245, "low": 0.0993576, "close": 0.0996181, "volume": 327504.0, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 0.0995543, "high": 0.0995563, "low": 0.0989978, "close": 0.099095, "volume": 448781.0, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 0.0990705, "high": 0.1005155, "low": 0.0989927, "close": 0.1002504, "volume": 1681145.0, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 0.1001378, "high": 0.1009963, "low": 0.09985, "close": 0.1005266, "volume": 866034.0, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 0.1006866, "high": 0.1006866, "low": 0.099997, "close": 0.1000951, "volume": 438945.0, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 0.1000437, "high": 0.1002701, "low": 0.0999936, "close": 0.1002701, "volume": 302938.0, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 0.1000306, "high": 0.1000801, "low": 0.09953, "close": 0.0998171, "volume": 385802.0, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 0.0996877, "high": 0.1011984, "low": 0.0994996, "close": 0.100965, "volume": 1013214.0, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 0.100974, "high": 0.1010069, "low": 0.100255, "close": 0.100548, "volume": 717636.0, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 0.1004911, "high": 0.1004911, "low": 0.0985625, "close": 0.0987106, "volume": 1205023.0, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 0.0988642, "high": 0.0990754, "low": 0.0926215, "close": 0.0950764, "volume": 6940420.0, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 0.0950318, "high": 0.095914, "low": 0.0947461, "close": 0.0957862, "volume": 1428232.0, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 0.0957497, "high": 0.0962943, "low": 0.0954781, "close": 0.0962943, "volume": 1544259.0, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 0.0962023, "high": 0.0963458, "low": 0.0958981, "close": 0.096319, "volume": 865778.0, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 0.0963762, "high": 0.0964508, "low": 0.095558, "close": 0.0958074, "volume": 704428.0, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 0.0960539, "high": 0.0963384, "low": 0.0954388, "close": 0.0957018, "volume": 1565776.0, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 0.0956774, "high": 0.09645, "low": 0.0955477, "close": 0.0962234, "volume": 873411.0, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 0.0961167, "high": 0.0967657, "low": 0.0960231, "close": 0.0962469, "volume": 807316.0, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 0.0962252, "high": 0.0965299, "low": 0.0956583, "close": 0.0960907, "volume": 808258.0, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 0.096121, "high": 0.096121, "low": 0.0952353, "close": 0.0957421, "volume": 778394.0, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 0.0956769, "high": 0.0957504, "low": 0.0954145, "close": 0.095533, "volume": 242585.0, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 0.0955206, "high": 0.0958147, "low": 0.0948598, "close": 0.0948598, "volume": 711294.0, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 0.0948602, "high": 0.0955862, "low": 0.0948496, "close": 0.0955418, "volume": 709202.0, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 0.0952853, "high": 0.0959001, "low": 0.0941839, "close": 0.0956761, "volume": 830421.0, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 0.0957341, "high": 0.0958016, "low": 0.0952855, "close": 0.0955004, "volume": 272965.0, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 0.0955245, "high": 0.0956224, "low": 0.0951115, "close": 0.0955018, "volume": 397810.0, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 0.0955932, "high": 0.0959051, "low": 0.0954278, "close": 0.095694, "volume": 527765.0, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 0.0957999, "high": 0.0963762, "low": 0.0952629, "close": 0.0952629, "volume": 1095006.0, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 0.095266, "high": 0.0957991, "low": 0.0951665, "close": 0.0954268, "volume": 833768.0, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 0.0955775, "high": 0.0978065, "low": 0.0955363, "close": 0.0966814, "volume": 802208.0, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 0.0969085, "high": 0.0973876, "low": 0.0965984, "close": 0.0966031, "volume": 1489393.0, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 0.0968788, "high": 0.0968788, "low": 0.096025, "close": 0.096025, "volume": 615701.0, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 0.0960082, "high": 0.0962007, "low": 0.0953928, "close": 0.0958616, "volume": 609979.0, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 0.0959539, "high": 0.0963458, "low": 0.0956695, "close": 0.0962196, "volume": 243788.0, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 0.096302, "high": 0.0975579, "low": 0.096302, "close": 0.0971478, "volume": 780892.0, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 0.0970316, "high": 0.0971276, "low": 0.0965093, "close": 0.0967411, "volume": 641528.0, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 0.0966316, "high": 0.0966316, "low": 0.0959159, "close": 0.0959977, "volume": 570967.0, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 0.0960489, "high": 0.0963675, "low": 0.0960489, "close": 0.0961093, "volume": 157970.0, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 0.0961256, "high": 0.0962505, "low": 0.0947282, "close": 0.096158, "volume": 2861500.0, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 0.0962152, "high": 0.0963281, "low": 0.0956576, "close": 0.0961088, "volume": 996105.0, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 0.0961249, "high": 0.0967969, "low": 0.0957339, "close": 0.096627, "volume": 901058.0, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 0.096759, "high": 0.0968561, "low": 0.0959713, "close": 0.0966591, "volume": 826531.0, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 0.0967845, "high": 0.0973816, "low": 0.0966235, "close": 0.0969758, "volume": 827274.0, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 0.0970185, "high": 0.0970725, "low": 0.0964872, "close": 0.0967084, "volume": 363206.0, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 0.0966028, "high": 0.0968855, "low": 0.0963773, "close": 0.0967156, "volume": 665075.0, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 0.0967848, "high": 0.0985702, "low": 0.0966087, "close": 0.0980326, "volume": 2041003.0, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 0.0981524, "high": 0.0986806, "low": 0.0977215, "close": 0.098566, "volume": 1083027.0, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 0.0984171, "high": 0.0985216, "low": 0.0977263, "close": 0.0979045, "volume": 572786.0, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 0.0978815, "high": 0.0980472, "low": 0.0976166, "close": 0.0979988, "volume": 694893.0, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 0.0980285, "high": 0.098741, "low": 0.0980122, "close": 0.0985908, "volume": 1037028.0, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 0.0984636, "high": 0.0991598, "low": 0.0982421, "close": 0.09856, "volume": 1824500.0, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 0.0985572, "high": 0.0986255, "low": 0.0978227, "close": 0.0979947, "volume": 432089.0, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 0.0980723, "high": 0.0994249, "low": 0.0980609, "close": 0.0983595, "volume": 1241548.0, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 0.0984058, "high": 0.0984961, "low": 0.0980509, "close": 0.0982395, "volume": 588591.0, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 0.0983101, "high": 0.09846, "low": 0.0979231, "close": 0.0980108, "volume": 272264.0, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 0.0981332, "high": 0.0986202, "low": 0.0980378, "close": 0.0984524, "volume": 587106.0, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 0.0984524, "high": 0.0985474, "low": 0.0982702, "close": 0.0984355, "volume": 394531.0, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 0.0982988, "high": 0.0984012, "low": 0.0980534, "close": 0.0981566, "volume": 558345.0, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 0.0982428, "high": 0.0984972, "low": 0.0981821, "close": 0.0981821, "volume": 197858.0, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 0.0981469, "high": 0.0982473, "low": 0.0979231, "close": 0.0979824, "volume": 112271.0, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 0.0980667, "high": 0.0985225, "low": 0.0980667, "close": 0.0984028, "volume": 374168.0, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 0.0983137, "high": 0.0987438, "low": 0.0980159, "close": 0.0981112, "volume": 245213.0, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 0.0980993, "high": 0.0984065, "low": 0.0979354, "close": 0.0982832, "volume": 119807.0, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 0.098193, "high": 0.0987172, "low": 0.0975597, "close": 0.0984493, "volume": 644123.0, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 0.098399, "high": 0.0986085, "low": 0.0957834, "close": 0.0974224, "volume": 1901809.0, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 0.0971343, "high": 0.0973541, "low": 0.096524, "close": 0.0970595, "volume": 1121181.0, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 0.0971763, "high": 0.0972987, "low": 0.096834, "close": 0.0972085, "volume": 904012.0, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 0.0971945, "high": 0.0972438, "low": 0.096715, "close": 0.096715, "volume": 240572.0, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 0.0967065, "high": 0.0968528, "low": 0.0965466, "close": 0.0967346, "volume": 578029.0, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 0.096622, "high": 0.0966444, "low": 0.0960688, "close": 0.0964365, "volume": 619708.0, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 0.096356, "high": 0.0966265, "low": 0.0962102, "close": 0.0966265, "volume": 335359.0, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 0.0966265, "high": 0.0967845, "low": 0.0962263, "close": 0.0963381, "volume": 591252.0, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 0.0963003, "high": 0.0965939, "low": 0.0956562, "close": 0.0959602, "volume": 1121217.0, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 0.0959217, "high": 0.0962474, "low": 0.0959217, "close": 0.0962129, "volume": 283598.0, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 0.0963458, "high": 0.0968561, "low": 0.0963458, "close": 0.0965885, "volume": 258293.0, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 0.0966973, "high": 0.097055, "low": 0.0965845, "close": 0.0968646, "volume": 323837.0, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 0.096968, "high": 0.0972668, "low": 0.0968566, "close": 0.0969256, "volume": 284054.0, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 0.0969643, "high": 0.0970928, "low": 0.09654, "close": 0.0967195, "volume": 462187.0, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 0.0967097, "high": 0.0967295, "low": 0.0964139, "close": 0.0966237, "volume": 268117.0, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 0.0966296, "high": 0.0966298, "low": 0.0964084, "close": 0.0964313, "volume": 218322.0, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 0.096437, "high": 0.0970485, "low": 0.0963423, "close": 0.0968322, "volume": 1226095.0, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 0.0967979, "high": 0.0970692, "low": 0.0967929, "close": 0.0968591, "volume": 389090.0, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 0.0968642, "high": 0.0968665, "low": 0.0966102, "close": 0.096618, "volume": 397060.0, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 0.0966462, "high": 0.0966847, "low": 0.0963458, "close": 0.0963458, "volume": 645341.0, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 0.0963486, "high": 0.0966028, "low": 0.096037, "close": 0.0964266, "volume": 525460.0, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 0.0964857, "high": 0.0966023, "low": 0.0964857, "close": 0.0964881, "volume": 158986.0, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 0.0965755, "high": 0.0969357, "low": 0.0964735, "close": 0.09692, "volume": 430825.0, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 0.0969375, "high": 0.0969817, "low": 0.0965825, "close": 0.0968029, "volume": 191646.0, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 0.0968287, "high": 0.0971468, "low": 0.0967451, "close": 0.0969247, "volume": 1079910.0, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 0.0969892, "high": 0.0973965, "low": 0.096875, "close": 0.0971229, "volume": 381030.0, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 0.0971229, "high": 0.0973678, "low": 0.0971228, "close": 0.0972734, "volume": 374849.0, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 0.0972619, "high": 0.0973978, "low": 0.0969216, "close": 0.0969996, "volume": 326433.0, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 0.0970594, "high": 0.0970817, "low": 0.0966619, "close": 0.0967379, "volume": 169775.0, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 0.0967853, "high": 0.0969469, "low": 0.0967129, "close": 0.0967851, "volume": 137007.0, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 0.0968299, "high": 0.0968422, "low": 0.0966609, "close": 0.0967786, "volume": 83286.0, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 0.0967821, "high": 0.096989, "low": 0.0967821, "close": 0.096989, "volume": 119577.0, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 0.0969735, "high": 0.0973544, "low": 0.0963891, "close": 0.0964086, "volume": 1160359.0, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 0.0963559, "high": 0.0965936, "low": 0.0963458, "close": 0.0965171, "volume": 194232.0, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 0.0965684, "high": 0.0970265, "low": 0.096085, "close": 0.0963081, "volume": 1574019.0, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 0.0963246, "high": 0.09673, "low": 0.0962618, "close": 0.09673, "volume": 173954.0, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 0.0966967, "high": 0.0968733, "low": 0.0965859, "close": 0.0966296, "volume": 151802.0, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 0.0966222, "high": 0.0967194, "low": 0.0965722, "close": 0.0966001, "volume": 63532.0, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 0.096562, "high": 0.0970441, "low": 0.096562, "close": 0.0968813, "volume": 279363.0, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 0.0969444, "high": 0.0969444, "low": 0.0967569, "close": 0.0969085, "volume": 30389.0, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 0.096904, "high": 0.0971247, "low": 0.0968556, "close": 0.096899, "volume": 755723.0, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 0.0969972, "high": 0.0971176, "low": 0.0969321, "close": 0.0969744, "volume": 546984.0, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 0.0969545, "high": 0.0969582, "low": 0.0967845, "close": 0.0968707, "volume": 179206.0, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 0.0969561, "high": 0.0970482, "low": 0.0967562, "close": 0.0968483, "volume": 314393.0, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 0.0968859, "high": 0.0970003, "low": 0.0967671, "close": 0.0967671, "volume": 318819.0, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 0.0967458, "high": 0.0968747, "low": 0.0967162, "close": 0.0967966, "volume": 236861.0, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 0.0967896, "high": 0.0969484, "low": 0.096727, "close": 0.0969289, "volume": 310278.0, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 0.0968912, "high": 0.0968912, "low": 0.0967353, "close": 0.0968662, "volume": 127210.0, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 0.0968604, "high": 0.0968815, "low": 0.0962355, "close": 0.0964303, "volume": 999727.0, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 0.0963463, "high": 0.0964758, "low": 0.0962984, "close": 0.0964001, "volume": 163003.0, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 0.0963522, "high": 0.0963563, "low": 0.0962432, "close": 0.0962547, "volume": 205239.0, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 0.0963138, "high": 0.0964323, "low": 0.0956939, "close": 0.096344, "volume": 833954.0, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 0.0964499, "high": 0.09645, "low": 0.0962636, "close": 0.0962636, "volume": 25470.0, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 0.0963583, "high": 0.0966956, "low": 0.0963102, "close": 0.0966375, "volume": 228729.0, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 0.0966845, "high": 0.0968757, "low": 0.0962665, "close": 0.096506, "volume": 277093.0, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 0.0964143, "high": 0.0964143, "low": 0.0941456, "close": 0.0948187, "volume": 4453475.0, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 0.0946849, "high": 0.0950459, "low": 0.0943632, "close": 0.094551, "volume": 672860.0, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 0.094481, "high": 0.0946517, "low": 0.0916348, "close": 0.0926255, "volume": 2533429.0, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 0.0925578, "high": 0.0932567, "low": 0.0923527, "close": 0.0926547, "volume": 1830928.0, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 0.0926024, "high": 0.0928137, "low": 0.0917629, "close": 0.0926634, "volume": 1697889.0, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 0.0927937, "high": 0.0929803, "low": 0.0925979, "close": 0.0926642, "volume": 310902.0, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 0.0925705, "high": 0.092619, "low": 0.0845748, "close": 0.0875844, "volume": 9268768.0, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 0.0875601, "high": 0.0884806, "low": 0.0867694, "close": 0.0874847, "volume": 5802330.0, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 0.0874811, "high": 0.0880915, "low": 0.0873129, "close": 0.0877425, "volume": 3941207.0, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 0.0876966, "high": 0.087932, "low": 0.0870689, "close": 0.0878751, "volume": 1788618.0, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 0.087883, "high": 0.087883, "low": 0.086795, "close": 0.0874991, "volume": 2224575.0, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 0.0875398, "high": 0.0884737, "low": 0.0874676, "close": 0.0880268, "volume": 3777372.0, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 0.0880631, "high": 0.0882946, "low": 0.0875113, "close": 0.0876851, "volume": 1684953.0, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 0.08761, "high": 0.0891666, "low": 0.0875939, "close": 0.0890593, "volume": 4029864.0, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 0.0890233, "high": 0.0894599, "low": 0.0889074, "close": 0.0890888, "volume": 2720862.0, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 0.0891261, "high": 0.0892008, "low": 0.0886712, "close": 0.0890684, "volume": 952032.0, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 0.0890873, "high": 0.0895821, "low": 0.0881771, "close": 0.0884539, "volume": 2248243.0, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 0.0885942, "high": 0.0888263, "low": 0.0878693, "close": 0.0880318, "volume": 1398021.0, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 0.0881099, "high": 0.089039, "low": 0.0881099, "close": 0.0885782, "volume": 1269849.0, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 0.0887593, "high": 0.0889687, "low": 0.0884539, "close": 0.0885213, "volume": 643877.0, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 0.088509, "high": 0.088678, "low": 0.0881482, "close": 0.0882163, "volume": 682259.0, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 0.0882454, "high": 0.0883159, "low": 0.0878436, "close": 0.0883068, "volume": 438602.0, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 0.0883673, "high": 0.0885024, "low": 0.0878884, "close": 0.0884345, "volume": 218685.0, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 0.0883395, "high": 0.0887158, "low": 0.0881105, "close": 0.0886517, "volume": 336787.0, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 0.0886756, "high": 0.0890288, "low": 0.0885526, "close": 0.0890274, "volume": 310343.0, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 0.0890136, "high": 0.0903096, "low": 0.088989, "close": 0.0900087, "volume": 1810323.0, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 0.0900833, "high": 0.0904396, "low": 0.0895663, "close": 0.0895906, "volume": 1492752.0, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 0.0895953, "high": 0.0903603, "low": 0.0894927, "close": 0.0903185, "volume": 225553.0, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 0.0904441, "high": 0.091762, "low": 0.0904441, "close": 0.0909082, "volume": 907370.0, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 0.0908666, "high": 0.0909532, "low": 0.0898406, "close": 0.0899625, "volume": 298707.0, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 0.090066, "high": 0.0902814, "low": 0.0897302, "close": 0.0899774, "volume": 266492.0, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 0.0899196, "high": 0.0899221, "low": 0.0894346, "close": 0.0895128, "volume": 529390.0, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 0.0895685, "high": 0.089828, "low": 0.0891666, "close": 0.0895752, "volume": 371763.0, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 0.0896249, "high": 0.0896445, "low": 0.089302, "close": 0.0895381, "volume": 177835.0, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 0.0894463, "high": 0.0897896, "low": 0.0883459, "close": 0.0889434, "volume": 999396.0, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 0.088765, "high": 0.0888176, "low": 0.0870133, "close": 0.0883697, "volume": 1728786.0, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 0.0883697, "high": 0.0887606, "low": 0.0881482, "close": 0.0882248, "volume": 161913.0, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 0.0881397, "high": 0.08985, "low": 0.0880724, "close": 0.0896482, "volume": 1125527.0, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 0.0894346, "high": 0.0901739, "low": 0.0890832, "close": 0.0896889, "volume": 1102744.0, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 0.0897723, "high": 0.0902435, "low": 0.0896485, "close": 0.0897672, "volume": 308703.0, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 0.0898552, "high": 0.0910435, "low": 0.0896592, "close": 0.0897468, "volume": 1348164.0, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 0.0897421, "high": 0.0955, "low": 0.0895525, "close": 0.0939541, "volume": 4206912.0, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 0.094084, "high": 0.0942488, "low": 0.0927755, "close": 0.0930916, "volume": 1068277.0, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 0.0930879, "high": 0.0931942, "low": 0.091523, "close": 0.0917853, "volume": 2086047.0, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 0.091911, "high": 0.0922235, "low": 0.0911824, "close": 0.091608, "volume": 1623050.0, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 0.0916077, "high": 0.0917781, "low": 0.0888343, "close": 0.0891631, "volume": 2781899.0, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 0.0891558, "high": 0.0898078, "low": 0.0891558, "close": 0.0896467, "volume": 488133.0, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 0.0896257, "high": 0.0903572, "low": 0.0896128, "close": 0.0900679, "volume": 300846.0, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 0.0899949, "high": 0.0910598, "low": 0.0899348, "close": 0.0910598, "volume": 552586.0, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 0.0911011, "high": 0.0913633, "low": 0.0908798, "close": 0.0911167, "volume": 126154.0, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 0.091228, "high": 0.0913627, "low": 0.0903218, "close": 0.0908293, "volume": 480580.0, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 0.0907268, "high": 0.0912909, "low": 0.0907268, "close": 0.0908979, "volume": 174102.0, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 0.0911883, "high": 0.091845, "low": 0.0910411, "close": 0.0915726, "volume": 313089.0, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 0.0916442, "high": 0.0916541, "low": 0.0908528, "close": 0.0908528, "volume": 377303.0, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 0.0908256, "high": 0.0911947, "low": 0.0906943, "close": 0.0911947, "volume": 145689.0, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 0.0913335, "high": 0.0916833, "low": 0.0913068, "close": 0.0916008, "volume": 227351.0, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 0.0916149, "high": 0.0918878, "low": 0.0911107, "close": 0.09121, "volume": 145615.0, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 0.0912616, "high": 0.0913257, "low": 0.09058, "close": 0.0909855, "volume": 143311.0, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 0.0910102, "high": 0.0911944, "low": 0.0908353, "close": 0.0910655, "volume": 884528.0, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 0.0910772, "high": 0.0912721, "low": 0.0909588, "close": 0.0909642, "volume": 171260.0, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 0.0909203, "high": 0.0913748, "low": 0.0909203, "close": 0.0912844, "volume": 241843.0, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 0.0911732, "high": 0.0911732, "low": 0.0902647, "close": 0.0906561, "volume": 195326.0, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 0.0906258, "high": 0.0909934, "low": 0.0905071, "close": 0.0908722, "volume": 106978.0, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 0.0910156, "high": 0.0912686, "low": 0.0907869, "close": 0.0909387, "volume": 203117.0, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 0.0909087, "high": 0.091333, "low": 0.090871, "close": 0.0909205, "volume": 268207.0, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 0.0910364, "high": 0.0910364, "low": 0.0903114, "close": 0.0907689, "volume": 238944.0, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 0.0908264, "high": 0.0915754, "low": 0.0905714, "close": 0.0914908, "volume": 513836.0, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 0.0913692, "high": 0.0923997, "low": 0.0913692, "close": 0.0918952, "volume": 318856.0, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 0.0919396, "high": 0.0919649, "low": 0.091104, "close": 0.0911672, "volume": 220683.0, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 0.0912784, "high": 0.0913021, "low": 0.0908162, "close": 0.09102, "volume": 162508.0, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 0.0910634, "high": 0.0923231, "low": 0.0900223, "close": 0.0907074, "volume": 1175789.0, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 0.0905375, "high": 0.091008, "low": 0.0871798, "close": 0.0888177, "volume": 3487237.0, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 0.0887909, "high": 0.089457, "low": 0.0877043, "close": 0.0882022, "volume": 633855.0, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 0.0883423, "high": 0.0887632, "low": 0.0883423, "close": 0.0886662, "volume": 226335.0, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 0.0886908, "high": 0.0888161, "low": 0.0884, "close": 0.0886124, "volume": 225400.0, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 0.0884893, "high": 0.0884893, "low": 0.0881783, "close": 0.0881783, "volume": 218350.0, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 0.0882776, "high": 0.0887171, "low": 0.0881575, "close": 0.088317, "volume": 476525.0, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 0.0882869, "high": 0.0886281, "low": 0.0861774, "close": 0.0865583, "volume": 1017022.0, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 0.086829, "high": 0.0873767, "low": 0.0862256, "close": 0.0873767, "volume": 125810.0, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 0.0873377, "high": 0.0876329, "low": 0.0873377, "close": 0.0875011, "volume": 159142.0, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 0.0874247, "high": 0.0875734, "low": 0.087358, "close": 0.08749, "volume": 64343.0, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 0.0876962, "high": 0.0878833, "low": 0.0873792, "close": 0.0878411, "volume": 183379.0, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 0.0877408, "high": 0.0880021, "low": 0.0874144, "close": 0.0875308, "volume": 234260.0, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 0.0875839, "high": 0.0877174, "low": 0.0874767, "close": 0.0875867, "volume": 243158.0, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 0.0875911, "high": 0.0876535, "low": 0.087018, "close": 0.0871166, "volume": 216022.0, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 0.0872152, "high": 0.0879237, "low": 0.0872152, "close": 0.0877973, "volume": 180203.0, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 0.0877036, "high": 0.0879164, "low": 0.0877036, "close": 0.0877641, "volume": 127949.0, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 0.0879231, "high": 0.0879231, "low": 0.0877938, "close": 0.0877938, "volume": 12160.0, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 0.0877781, "high": 0.0877781, "low": 0.0875, "close": 0.0875234, "volume": 59929.0, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 0.0874415, "high": 0.0878123, "low": 0.0868566, "close": 0.0870359, "volume": 482548.0, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 0.0870801, "high": 0.0872376, "low": 0.0867216, "close": 0.0869022, "volume": 221014.0, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 0.0869053, "high": 0.0874509, "low": 0.0869053, "close": 0.0871577, "volume": 430810.0, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 0.0871577, "high": 0.0871577, "low": 0.0865267, "close": 0.0868079, "volume": 135940.0, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 0.0868915, "high": 0.0869272, "low": 0.0855897, "close": 0.0858913, "volume": 440131.0, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 0.0858803, "high": 0.0861074, "low": 0.0848732, "close": 0.0855, "volume": 1000301.0, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 0.0855, "high": 0.0860749, "low": 0.0854998, "close": 0.0860686, "volume": 1459950.0, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 0.0860657, "high": 0.0861412, "low": 0.0858915, "close": 0.085923, "volume": 82845.0, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 0.0858664, "high": 0.0858664, "low": 0.084073, "close": 0.0846894, "volume": 326827.0, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 0.0845867, "high": 0.0847754, "low": 0.0841437, "close": 0.0844295, "volume": 706407.0, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 0.0845773, "high": 0.0846991, "low": 0.08405, "close": 0.0846599, "volume": 300914.0, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 0.0847901, "high": 0.0860692, "low": 0.0846001, "close": 0.0860083, "volume": 549502.0, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 0.0860044, "high": 0.0860893, "low": 0.0858076, "close": 0.0860219, "volume": 117574.0, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 0.08612, "high": 0.0865123, "low": 0.08612, "close": 0.0862727, "volume": 135983.0, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 0.0863438, "high": 0.0865773, "low": 0.0863321, "close": 0.0864608, "volume": 104481.0, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 0.0864921, "high": 0.0864921, "low": 0.085911, "close": 0.085911, "volume": 45356.0, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 0.0859255, "high": 0.0860922, "low": 0.0857885, "close": 0.0860922, "volume": 101409.0, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 0.0860437, "high": 0.0861422, "low": 0.0858353, "close": 0.0861083, "volume": 103567.0, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 0.0861743, "high": 0.0867382, "low": 0.0861083, "close": 0.0864429, "volume": 153887.0, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 0.0864381, "high": 0.0864381, "low": 0.0842142, "close": 0.0845459, "volume": 271187.0, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 0.0845318, "high": 0.084532, "low": 0.0812, "close": 0.082431, "volume": 2713325.0, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 0.0822888, "high": 0.0827022, "low": 0.081637, "close": 0.0826214, "volume": 459042.0, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 0.0825943, "high": 0.0830833, "low": 0.0825943, "close": 0.0829918, "volume": 298310.0, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 0.0829668, "high": 0.0829789, "low": 0.0824733, "close": 0.0828396, "volume": 80230.0, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 0.0827827, "high": 0.08279, "low": 0.0816178, "close": 0.0816178, "volume": 318014.0, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 0.0820815, "high": 0.082727, "low": 0.0804372, "close": 0.0825863, "volume": 773838.0, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 0.0823704, "high": 0.0823704, "low": 0.0813888, "close": 0.0816727, "volume": 262974.0, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 0.081629, "high": 0.0816397, "low": 0.0796948, "close": 0.0801391, "volume": 1037452.0, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 0.0801539, "high": 0.080785, "low": 0.0800219, "close": 0.0805184, "volume": 458944.0, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 0.0806999, "high": 0.0810875, "low": 0.0804523, "close": 0.0805375, "volume": 860566.0, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 0.0806278, "high": 0.0812181, "low": 0.0803, "close": 0.0810764, "volume": 125487.0, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 0.0812041, "high": 0.0817842, "low": 0.0810622, "close": 0.0813873, "volume": 164074.0, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 0.0812712, "high": 0.0813873, "low": 0.0805871, "close": 0.0805871, "volume": 183160.0, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 0.0806716, "high": 0.0807548, "low": 0.0748686, "close": 0.076747, "volume": 3230864.0, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 0.076876, "high": 0.0770352, "low": 0.0740994, "close": 0.0757955, "volume": 3137419.0, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 0.0756749, "high": 0.0769479, "low": 0.0756749, "close": 0.0767561, "volume": 272918.0, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 0.0768497, "high": 0.077217, "low": 0.0762857, "close": 0.0763891, "volume": 304048.0, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 0.0764059, "high": 0.076739, "low": 0.0755714, "close": 0.0765273, "volume": 375608.0, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 0.0767826, "high": 0.0771816, "low": 0.0764243, "close": 0.0769697, "volume": 310435.0, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 0.0769762, "high": 0.0775498, "low": 0.0768261, "close": 0.0774555, "volume": 457216.0, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 0.0774765, "high": 0.0777443, "low": 0.0772535, "close": 0.0773263, "volume": 443975.0, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 0.0773322, "high": 0.0783473, "low": 0.0771039, "close": 0.0779335, "volume": 623454.0, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 0.0778333, "high": 0.0779948, "low": 0.0774836, "close": 0.0777263, "volume": 178192.0, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 0.0779944, "high": 0.0780188, "low": 0.0773946, "close": 0.0774996, "volume": 103535.0, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 0.077426, "high": 0.0777199, "low": 0.0770108, "close": 0.0770108, "volume": 380303.0, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 0.0770793, "high": 0.0779588, "low": 0.0770793, "close": 0.0779588, "volume": 148147.0, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 0.07764, "high": 0.0776456, "low": 0.0770486, "close": 0.0770486, "volume": 69569.0, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 0.0772409, "high": 0.0775543, "low": 0.0772408, "close": 0.0772537, "volume": 84558.0, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 0.0772982, "high": 0.0772982, "low": 0.0766917, "close": 0.0768491, "volume": 254286.0, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 0.0770005, "high": 0.0775335, "low": 0.0770004, "close": 0.0771833, "volume": 59163.0, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 0.0771036, "high": 0.0783367, "low": 0.0771036, "close": 0.0776965, "volume": 370837.0, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 0.0776859, "high": 0.0777165, "low": 0.077237, "close": 0.0775065, "volume": 170913.0, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 0.077534, "high": 0.077534, "low": 0.0769084, "close": 0.0771763, "volume": 256265.0, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 0.0771451, "high": 0.0775335, "low": 0.076769, "close": 0.0774022, "volume": 296165.0, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 0.0773041, "high": 0.0775498, "low": 0.0772987, "close": 0.0775173, "volume": 182464.0, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 0.0776009, "high": 0.0778402, "low": 0.0775686, "close": 0.077824, "volume": 88779.0, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 0.077615, "high": 0.0779989, "low": 0.0776037, "close": 0.0778738, "volume": 106615.0, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 0.0776613, "high": 0.0794024, "low": 0.0775824, "close": 0.0791867, "volume": 914835.0, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 0.07901, "high": 0.0794051, "low": 0.0785225, "close": 0.0793876, "volume": 4745791.0, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 0.0792802, "high": 0.0792802, "low": 0.0789411, "close": 0.079022, "volume": 34153.0, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 0.0789433, "high": 0.0789446, "low": 0.078342, "close": 0.078503, "volume": 326620.0, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 0.0786258, "high": 0.0792556, "low": 0.0786258, "close": 0.0792053, "volume": 189477.0, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 0.0790583, "high": 0.0791888, "low": 0.0789482, "close": 0.0791888, "volume": 160829.0, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 0.0793342, "high": 0.0800053, "low": 0.0793342, "close": 0.0797438, "volume": 529638.0, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 0.0795297, "high": 0.0796201, "low": 0.0793826, "close": 0.0795262, "volume": 137823.0, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 0.0793895, "high": 0.0794863, "low": 0.0791803, "close": 0.0793988, "volume": 314634.0, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 0.0794234, "high": 0.0794234, "low": 0.0792495, "close": 0.0792576, "volume": 105944.0, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 0.0791958, "high": 0.0792197, "low": 0.0789826, "close": 0.0791582, "volume": 127209.0, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 0.0791347, "high": 0.0791364, "low": 0.0776832, "close": 0.0776832, "volume": 200967.0, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 0.0778455, "high": 0.0779558, "low": 0.0776832, "close": 0.0778914, "volume": 7531.0, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 0.0780038, "high": 0.0782615, "low": 0.0779759, "close": 0.0782615, "volume": 22704.0, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 0.078115, "high": 0.0785125, "low": 0.078115, "close": 0.0784547, "volume": 48741.0, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 0.0783759, "high": 0.0783759, "low": 0.078015, "close": 0.0780179, "volume": 13586.0, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 0.0778052, "high": 0.0779238, "low": 0.0776841, "close": 0.0777683, "volume": 77948.0, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 0.0776731, "high": 0.0779833, "low": 0.0776071, "close": 0.0779833, "volume": 20827.0, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 0.0779293, "high": 0.0780762, "low": 0.0778018, "close": 0.0778018, "volume": 165424.0, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 0.0778731, "high": 0.0781559, "low": 0.0778494, "close": 0.0781559, "volume": 80924.0, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 0.0781559, "high": 0.0794431, "low": 0.0779929, "close": 0.0782364, "volume": 406472.0, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 0.0784264, "high": 0.078674, "low": 0.0784251, "close": 0.0786025, "volume": 211442.0, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 0.0786694, "high": 0.0791663, "low": 0.0786398, "close": 0.0790478, "volume": 223606.0, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 0.0789151, "high": 0.0790107, "low": 0.0784598, "close": 0.0784598, "volume": 193685.0, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 0.0788164, "high": 0.0793381, "low": 0.0787298, "close": 0.0791744, "volume": 689258.0, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 0.0792633, "high": 0.0797979, "low": 0.0783279, "close": 0.0783558, "volume": 477749.0, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 0.078558, "high": 0.0794024, "low": 0.0783053, "close": 0.0789289, "volume": 176887.0, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 0.0786835, "high": 0.0794131, "low": 0.0786636, "close": 0.0789403, "volume": 170424.0, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 0.0789123, "high": 0.0789199, "low": 0.0776109, "close": 0.0780629, "volume": 285456.0, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 0.0780391, "high": 0.0780713, "low": 0.076752, "close": 0.0775214, "volume": 495547.0, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 0.077526, "high": 0.0777833, "low": 0.077457, "close": 0.0776381, "volume": 115077.0, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 0.0777651, "high": 0.0778245, "low": 0.0772858, "close": 0.0772858, "volume": 162309.0, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 0.0773651, "high": 0.0778054, "low": 0.077313, "close": 0.0777655, "volume": 374006.0, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 0.0778402, "high": 0.0779433, "low": 0.0772579, "close": 0.0775332, "volume": 131800.0, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 0.0775333, "high": 0.0779535, "low": 0.077519, "close": 0.0778934, "volume": 160326.0, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 0.0778936, "high": 0.0780616, "low": 0.0777233, "close": 0.0777955, "volume": 157697.0, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 0.0778238, "high": 0.0781732, "low": 0.0777275, "close": 0.0780837, "volume": 136517.0, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 0.078144, "high": 0.0781657, "low": 0.0769162, "close": 0.0772327, "volume": 377731.0, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 0.0772356, "high": 0.0775498, "low": 0.0770205, "close": 0.0773814, "volume": 176212.0, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 0.0774314, "high": 0.0777143, "low": 0.0771819, "close": 0.0773853, "volume": 141903.0, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 0.0772912, "high": 0.0772912, "low": 0.0762489, "close": 0.077176, "volume": 451643.0, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 0.0767807, "high": 0.0771906, "low": 0.0762226, "close": 0.0762418, "volume": 101254.0, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 0.0761828, "high": 0.0764104, "low": 0.0753446, "close": 0.0757768, "volume": 382085.0, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 0.0756625, "high": 0.0756718, "low": 0.0740772, "close": 0.075074, "volume": 605793.0, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 0.0748995, "high": 0.0749517, "low": 0.0713669, "close": 0.0721534, "volume": 1615597.0, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 0.0723361, "high": 0.0726412, "low": 0.0713442, "close": 0.072304, "volume": 774895.0, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 0.072408, "high": 0.0728225, "low": 0.0720222, "close": 0.0728015, "volume": 263937.0, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 0.0726529, "high": 0.0729724, "low": 0.0721913, "close": 0.0722362, "volume": 307175.0, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 0.0721062, "high": 0.0722821, "low": 0.0699545, "close": 0.0709239, "volume": 1433192.0, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 0.0711824, "high": 0.0715727, "low": 0.0709689, "close": 0.0712543, "volume": 689292.0, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 0.0714797, "high": 0.0723576, "low": 0.0711226, "close": 0.0719211, "volume": 503678.0, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 0.072108, "high": 0.073518, "low": 0.0718875, "close": 0.0731563, "volume": 636504.0, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 0.0729054, "high": 0.0746494, "low": 0.0728748, "close": 0.074053, "volume": 776818.0, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 0.0742018, "high": 0.0745246, "low": 0.0736725, "close": 0.0738776, "volume": 455241.0, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 0.0738888, "high": 0.0754241, "low": 0.0736692, "close": 0.0748567, "volume": 733398.0, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 0.0748543, "high": 0.0748543, "low": 0.0744578, "close": 0.074638, "volume": 285940.0, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 0.0746819, "high": 0.0750047, "low": 0.0744816, "close": 0.074793, "volume": 1316315.0, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 0.0746335, "high": 0.0746335, "low": 0.074125, "close": 0.0743938, "volume": 223223.0, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 0.0740994, "high": 0.0745042, "low": 0.0737987, "close": 0.0743603, "volume": 71899.0, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 0.0742956, "high": 0.0743299, "low": 0.0741106, "close": 0.0742005, "volume": 63915.0, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 0.0741515, "high": 0.0742298, "low": 0.0740696, "close": 0.0742035, "volume": 78223.0, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 0.0740291, "high": 0.0746686, "low": 0.0740074, "close": 0.0744456, "volume": 129518.0, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 0.0744362, "high": 0.0748627, "low": 0.0742543, "close": 0.0744694, "volume": 95097.0, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 0.0743124, "high": 0.0743359, "low": 0.0739195, "close": 0.0739195, "volume": 53833.0, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 0.0740653, "high": 0.0744369, "low": 0.0732625, "close": 0.0741215, "volume": 620862.0, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 0.0741508, "high": 0.0755545, "low": 0.0741227, "close": 0.0746448, "volume": 380849.0, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 0.0745168, "high": 0.0745168, "low": 0.0737569, "close": 0.0741121, "volume": 273539.0, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 0.0739516, "high": 0.07401, "low": 0.0736642, "close": 0.073793, "volume": 72419.0, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 0.0736861, "high": 0.0742836, "low": 0.0735532, "close": 0.0741916, "volume": 54109.0, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 0.0742927, "high": 0.0744369, "low": 0.0741303, "close": 0.0744117, "volume": 32079.0, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 0.0743978, "high": 0.0746152, "low": 0.0742174, "close": 0.0742174, "volume": 81629.0, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 0.0742308, "high": 0.0745524, "low": 0.0741832, "close": 0.0745285, "volume": 121064.0, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 0.0744903, "high": 0.0747139, "low": 0.0743831, "close": 0.0746262, "volume": 664750.0, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 0.0745886, "high": 0.0751279, "low": 0.0745886, "close": 0.0749421, "volume": 319791.0, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 0.0748474, "high": 0.0749549, "low": 0.0741233, "close": 0.0742492, "volume": 474540.0, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 0.0740729, "high": 0.0742952, "low": 0.0738274, "close": 0.0740799, "volume": 265730.0, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 0.073984, "high": 0.073984, "low": 0.0732831, "close": 0.0733999, "volume": 89279.0, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 0.0732761, "high": 0.0732761, "low": 0.0727032, "close": 0.0730084, "volume": 283689.0, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 0.073, "high": 0.073, "low": 0.0720571, "close": 0.0721209, "volume": 502329.0, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 0.0720465, "high": 0.0726109, "low": 0.0713444, "close": 0.0724959, "volume": 856086.0, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 0.0723916, "high": 0.0727996, "low": 0.0723916, "close": 0.0725429, "volume": 226434.0, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 0.07255, "high": 0.0728619, "low": 0.0724074, "close": 0.0726364, "volume": 100475.0, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 0.0725262, "high": 0.0736369, "low": 0.0722586, "close": 0.0733373, "volume": 381628.0, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 0.073328, "high": 0.0735164, "low": 0.0729589, "close": 0.0735002, "volume": 233193.0, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 0.0733241, "high": 0.0735524, "low": 0.0732405, "close": 0.0732977, "volume": 96644.0, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 0.0734345, "high": 0.0735843, "low": 0.0732254, "close": 0.0735843, "volume": 46368.0, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 0.0735396, "high": 0.0735398, "low": 0.0730062, "close": 0.0730657, "volume": 180921.0, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 0.0730127, "high": 0.0734296, "low": 0.0729126, "close": 0.0733467, "volume": 125492.0, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 0.0732271, "high": 0.0738968, "low": 0.0728314, "close": 0.0728314, "volume": 415860.0, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 0.0731863, "high": 0.0734616, "low": 0.0729841, "close": 0.0733753, "volume": 149253.0, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 0.073355, "high": 0.073355, "low": 0.0727619, "close": 0.0728421, "volume": 153103.0, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 0.0727514, "high": 0.0731175, "low": 0.0725919, "close": 0.0731175, "volume": 108148.0, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 0.0731086, "high": 0.0732841, "low": 0.07295, "close": 0.0730502, "volume": 287884.0, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 0.0730986, "high": 0.073221, "low": 0.0727691, "close": 0.0727691, "volume": 44028.0, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 0.0728145, "high": 0.07325, "low": 0.0728143, "close": 0.07325, "volume": 40076.0, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 0.0733285, "high": 0.0734891, "low": 0.073184, "close": 0.0733108, "volume": 87304.0, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 0.0732764, "high": 0.0733256, "low": 0.0730915, "close": 0.0732626, "volume": 484125.0, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 0.0731441, "high": 0.0737011, "low": 0.073091, "close": 0.0736907, "volume": 321233.0, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 0.0736719, "high": 0.0742485, "low": 0.073606, "close": 0.0742485, "volume": 374800.0, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 0.0742536, "high": 0.0742734, "low": 0.0734378, "close": 0.0735117, "volume": 298216.0, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 0.0734992, "high": 0.0737392, "low": 0.0734991, "close": 0.0737021, "volume": 56449.0, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 0.0737528, "high": 0.0738517, "low": 0.0736642, "close": 0.0736989, "volume": 120553.0, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 0.0738577, "high": 0.0738577, "low": 0.0735127, "close": 0.0735127, "volume": 130507.0, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 0.0735105, "high": 0.0737137, "low": 0.0734172, "close": 0.0735414, "volume": 209824.0, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 0.0734967, "high": 0.07357, "low": 0.0733439, "close": 0.0734954, "volume": 197308.0, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 0.0734689, "high": 0.0736773, "low": 0.0732701, "close": 0.0736366, "volume": 134206.0, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 0.073679, "high": 0.0738991, "low": 0.0733862, "close": 0.0738118, "volume": 198087.0, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 0.0738085, "high": 0.0746263, "low": 0.0737746, "close": 0.0743189, "volume": 225246.0, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 0.0743766, "high": 0.0746371, "low": 0.0737724, "close": 0.0739082, "volume": 309131.0, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 0.0739302, "high": 0.0769711, "low": 0.0739289, "close": 0.076191, "volume": 1558971.0, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 0.0761567, "high": 0.0777362, "low": 0.0758092, "close": 0.0769685, "volume": 1538085.0, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 0.0770337, "high": 0.077469, "low": 0.0761558, "close": 0.0762481, "volume": 1103981.0, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 0.0762242, "high": 0.0765016, "low": 0.0751304, "close": 0.0751762, "volume": 771060.0, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 0.075223, "high": 0.0752679, "low": 0.0740929, "close": 0.0745649, "volume": 709298.0, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 0.0744578, "high": 0.0753444, "low": 0.0744578, "close": 0.0751781, "volume": 707552.0, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 0.0751564, "high": 0.0751588, "low": 0.0741782, "close": 0.0746772, "volume": 779078.0, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 0.0747001, "high": 0.0753885, "low": 0.0747, "close": 0.0752494, "volume": 581457.0, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 0.075313, "high": 0.0757086, "low": 0.0752001, "close": 0.0755623, "volume": 157975.0, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 0.0754633, "high": 0.0771451, "low": 0.0754593, "close": 0.0766443, "volume": 984983.0, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 0.0766294, "high": 0.0770722, "low": 0.0763976, "close": 0.0768638, "volume": 431607.0, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 0.076819, "high": 0.0771163, "low": 0.076679, "close": 0.0769238, "volume": 619953.0, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 0.0770284, "high": 0.0774401, "low": 0.0768488, "close": 0.076867, "volume": 422995.0, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 0.0768726, "high": 0.078715, "low": 0.0766193, "close": 0.0772709, "volume": 831485.0, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 0.0772336, "high": 0.0775634, "low": 0.0769456, "close": 0.0775132, "volume": 468313.0, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 0.0774487, "high": 0.0780095, "low": 0.0772631, "close": 0.0777028, "volume": 781523.0, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 0.0777999, "high": 0.0781, "low": 0.0777268, "close": 0.0779009, "volume": 2126764.0, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 0.0777696, "high": 0.0780651, "low": 0.0776411, "close": 0.0780604, "volume": 353304.0, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 0.0780887, "high": 0.0789326, "low": 0.0780773, "close": 0.0783308, "volume": 1866825.0, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 0.078201, "high": 0.0786619, "low": 0.077928, "close": 0.0786315, "volume": 466268.0, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 0.0786029, "high": 0.0786029, "low": 0.0782235, "close": 0.0784677, "volume": 192315.0, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 0.0784159, "high": 0.0784159, "low": 0.0773984, "close": 0.0775994, "volume": 187131.0, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 0.0777362, "high": 0.0777886, "low": 0.0772713, "close": 0.0777515, "volume": 234509.0, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 0.077736, "high": 0.0782278, "low": 0.077736, "close": 0.0780744, "volume": 83400.0, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 0.0780105, "high": 0.0780105, "low": 0.0775335, "close": 0.0775335, "volume": 161778.0, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 0.0776044, "high": 0.0779602, "low": 0.0774736, "close": 0.0779602, "volume": 184525.0, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 0.077907, "high": 0.0784336, "low": 0.0765147, "close": 0.077618, "volume": 2195982.0, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 0.0776181, "high": 0.0777362, "low": 0.0765147, "close": 0.0768514, "volume": 554720.0, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 0.0768917, "high": 0.0775634, "low": 0.0768589, "close": 0.0771265, "volume": 299913.0, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 0.0771909, "high": 0.0771909, "low": 0.076875, "close": 0.07715, "volume": 129586.0, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 0.0771073, "high": 0.0773361, "low": 0.0770981, "close": 0.0771667, "volume": 120341.0, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 0.0773451, "high": 0.0774769, "low": 0.0771403, "close": 0.0771547, "volume": 261964.0, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 0.0771385, "high": 0.0775498, "low": 0.0771385, "close": 0.0774441, "volume": 119676.0, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 0.0775586, "high": 0.0776149, "low": 0.0769374, "close": 0.0769374, "volume": 555132.0, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 0.0770931, "high": 0.0770932, "low": 0.0766994, "close": 0.0769743, "volume": 201445.0, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 0.0769147, "high": 0.0770284, "low": 0.0766289, "close": 0.0768071, "volume": 303209.0, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 0.0768805, "high": 0.0771781, "low": 0.0768805, "close": 0.0771781, "volume": 184206.0, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 0.0771607, "high": 0.0771875, "low": 0.0768442, "close": 0.0768449, "volume": 136682.0, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 0.0769001, "high": 0.0772047, "low": 0.0769001, "close": 0.0772047, "volume": 136860.0, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 0.0770373, "high": 0.0771996, "low": 0.0770373, "close": 0.0770814, "volume": 66913.0, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 0.0772383, "high": 0.077497, "low": 0.0772168, "close": 0.0773707, "volume": 373782.0, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 0.0774046, "high": 0.0775297, "low": 0.0772529, "close": 0.0773065, "volume": 220023.0, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 0.0772833, "high": 0.0773368, "low": 0.0768496, "close": 0.0769961, "volume": 289422.0, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 0.0769238, "high": 0.0770745, "low": 0.0766417, "close": 0.0770745, "volume": 277709.0, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 0.0771781, "high": 0.077503, "low": 0.077165, "close": 0.0773815, "volume": 368492.0, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 0.0774312, "high": 0.0774312, "low": 0.077116, "close": 0.0773145, "volume": 137988.0, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 0.0772469, "high": 0.077299, "low": 0.0769897, "close": 0.0771291, "volume": 56172.0, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 0.077125, "high": 0.0774468, "low": 0.0771241, "close": 0.077226, "volume": 250400.0, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 0.0772162, "high": 0.0772339, "low": 0.0771178, "close": 0.0772104, "volume": 55441.0, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 0.0772827, "high": 0.0774492, "low": 0.0771432, "close": 0.0771877, "volume": 175851.0, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 0.0772347, "high": 0.0773212, "low": 0.0770971, "close": 0.0770973, "volume": 96240.0, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 0.0771237, "high": 0.0773115, "low": 0.0770059, "close": 0.0772578, "volume": 106517.0, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 0.0771978, "high": 0.0772943, "low": 0.0771592, "close": 0.0772575, "volume": 170020.0, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 0.0773064, "high": 0.0773381, "low": 0.0772039, "close": 0.0772047, "volume": 140481.0, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 0.0772793, "high": 0.0779286, "low": 0.0772403, "close": 0.0777008, "volume": 263517.0, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 0.0777066, "high": 0.0777582, "low": 0.0775907, "close": 0.077655, "volume": 233987.0, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 0.0776875, "high": 0.0781165, "low": 0.0776875, "close": 0.0779025, "volume": 714328.0, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 0.0778907, "high": 0.0779125, "low": 0.0776724, "close": 0.0776878, "volume": 71805.0, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 0.0776738, "high": 0.0778773, "low": 0.0773946, "close": 0.0774403, "volume": 226661.0, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 0.0775238, "high": 0.0776088, "low": 0.0774036, "close": 0.07755, "volume": 141402.0, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 0.0775173, "high": 0.0777076, "low": 0.0775173, "close": 0.0775497, "volume": 92457.0, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 0.0775614, "high": 0.0775614, "low": 0.0771429, "close": 0.0775073, "volume": 168851.0, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 0.0775517, "high": 0.0775517, "low": 0.0772706, "close": 0.0773511, "volume": 87365.0, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 0.0773175, "high": 0.0773851, "low": 0.0771362, "close": 0.0771551, "volume": 136031.0, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 0.0771945, "high": 0.0772891, "low": 0.0771538, "close": 0.0771538, "volume": 100980.0, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 0.0771599, "high": 0.0772143, "low": 0.0771225, "close": 0.0772143, "volume": 68813.0, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 0.0771515, "high": 0.0771692, "low": 0.0766901, "close": 0.0771464, "volume": 320420.0, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 0.077143, "high": 0.0772041, "low": 0.0770151, "close": 0.0772041, "volume": 93823.0, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 0.0771588, "high": 0.0771588, "low": 0.0768479, "close": 0.0769547, "volume": 94554.0, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 0.0769158, "high": 0.0770283, "low": 0.0768289, "close": 0.0769528, "volume": 181163.0, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 0.0769666, "high": 0.0771067, "low": 0.0769666, "close": 0.0770245, "volume": 56053.0, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 0.0768935, "high": 0.0769582, "low": 0.0767053, "close": 0.0767766, "volume": 114425.0, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 0.07679, "high": 0.07679, "low": 0.0762489, "close": 0.0764674, "volume": 524099.0, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 0.0764247, "high": 0.0766124, "low": 0.0762446, "close": 0.0765387, "volume": 164684.0, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 0.0765962, "high": 0.0766751, "low": 0.0761828, "close": 0.0763218, "volume": 116248.0, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 0.076333, "high": 0.0763862, "low": 0.0735949, "close": 0.0756839, "volume": 2721938.0, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 0.0756653, "high": 0.0759734, "low": 0.0749209, "close": 0.0749309, "volume": 671568.0, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 0.0748589, "high": 0.0748624, "low": 0.074377, "close": 0.0747115, "volume": 313061.0, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 0.0746703, "high": 0.0748986, "low": 0.07387, "close": 0.0740378, "volume": 483088.0, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 0.0742253, "high": 0.0746312, "low": 0.0742204, "close": 0.074322, "volume": 221790.0, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 0.0743586, "high": 0.0762871, "low": 0.0740807, "close": 0.0755886, "volume": 2702379.0, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 0.0755555, "high": 0.0755555, "low": 0.0749457, "close": 0.0749857, "volume": 406118.0, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 0.075194, "high": 0.0760008, "low": 0.0751566, "close": 0.0757675, "volume": 432568.0, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 0.0758522, "high": 0.076084, "low": 0.0756107, "close": 0.0756107, "volume": 213125.0, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 0.075615, "high": 0.0760053, "low": 0.075604, "close": 0.0759704, "volume": 139540.0, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 0.0758018, "high": 0.076075, "low": 0.075403, "close": 0.075403, "volume": 249181.0, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 0.0754702, "high": 0.0759308, "low": 0.0753781, "close": 0.0759308, "volume": 92860.0, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 0.0759421, "high": 0.0766042, "low": 0.0759421, "close": 0.0762266, "volume": 371685.0, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 0.0762952, "high": 0.0763955, "low": 0.0759692, "close": 0.0762588, "volume": 324442.0, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 0.0762792, "high": 0.0763169, "low": 0.0760008, "close": 0.0760344, "volume": 178629.0, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 0.0760525, "high": 0.0760927, "low": 0.0758708, "close": 0.0759932, "volume": 105122.0, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 0.0760297, "high": 0.0760297, "low": 0.0755714, "close": 0.0755714, "volume": 118824.0, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 0.0757711, "high": 0.0757711, "low": 0.0754319, "close": 0.0755758, "volume": 117150.0, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 0.0755194, "high": 0.0755194, "low": 0.0751202, "close": 0.0754122, "volume": 146222.0, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 0.0753193, "high": 0.0757431, "low": 0.0753193, "close": 0.0755686, "volume": 232221.0, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 0.0754846, "high": 0.0759308, "low": 0.0754846, "close": 0.0756898, "volume": 128436.0, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 0.075642, "high": 0.0757867, "low": 0.0755594, "close": 0.0757146, "volume": 125604.0, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 0.0758253, "high": 0.0759396, "low": 0.0756831, "close": 0.0757951, "volume": 311809.0, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 0.0757221, "high": 0.0757221, "low": 0.0754346, "close": 0.0755039, "volume": 131858.0, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 0.0755238, "high": 0.0758282, "low": 0.0755238, "close": 0.075782, "volume": 189500.0, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 0.0758556, "high": 0.0758556, "low": 0.0753988, "close": 0.0755215, "volume": 133947.0, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 0.075571, "high": 0.075798, "low": 0.0755558, "close": 0.0756774, "volume": 102593.0, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 0.0755913, "high": 0.0763571, "low": 0.0755913, "close": 0.0757633, "volume": 245880.0, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 0.0756795, "high": 0.0757433, "low": 0.0754343, "close": 0.0755097, "volume": 213613.0, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 0.0754754, "high": 0.0756372, "low": 0.0752873, "close": 0.0753128, "volume": 77944.0, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 0.0753127, "high": 0.0754632, "low": 0.0751463, "close": 0.0752762, "volume": 191171.0, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 0.0753536, "high": 0.075465, "low": 0.074, "close": 0.0746667, "volume": 967229.0, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 0.074838, "high": 0.0748976, "low": 0.0745071, "close": 0.0747592, "volume": 356392.0, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 0.074773, "high": 0.075914, "low": 0.074614, "close": 0.0757693, "volume": 763178.0, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 0.0757359, "high": 0.0761413, "low": 0.0752301, "close": 0.0754007, "volume": 511148.0, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 0.0754416, "high": 0.0755295, "low": 0.0749731, "close": 0.0751356, "volume": 144096.0, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 0.0751178, "high": 0.0753783, "low": 0.0751178, "close": 0.0752009, "volume": 169579.0, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 0.075181, "high": 0.075181, "low": 0.0749019, "close": 0.0750852, "volume": 180329.0, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 0.0751004, "high": 0.0751639, "low": 0.0749683, "close": 0.0750755, "volume": 107677.0, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 0.0751218, "high": 0.0751218, "low": 0.0748365, "close": 0.0748376, "volume": 63495.0, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 0.0748936, "high": 0.0752658, "low": 0.0748936, "close": 0.0752293, "volume": 24997.0, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 0.0752301, "high": 0.0752475, "low": 0.0749013, "close": 0.0749343, "volume": 147844.0, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 0.0749021, "high": 0.0749328, "low": 0.074474, "close": 0.074515, "volume": 335730.0, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 0.0744786, "high": 0.0750065, "low": 0.0744513, "close": 0.0749819, "volume": 124778.0, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 0.0749948, "high": 0.0751274, "low": 0.0748401, "close": 0.0749519, "volume": 165444.0, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 0.074894, "high": 0.0750806, "low": 0.0747122, "close": 0.0749856, "volume": 156628.0, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 0.0750102, "high": 0.0750229, "low": 0.0746111, "close": 0.0747129, "volume": 62640.0, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 0.0747056, "high": 0.0748559, "low": 0.0745327, "close": 0.074602, "volume": 70693.0, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 0.0745065, "high": 0.0747691, "low": 0.0736412, "close": 0.0741278, "volume": 655399.0, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 0.0739461, "high": 0.0745155, "low": 0.073872, "close": 0.0741691, "volume": 163568.0, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 0.0740578, "high": 0.0742243, "low": 0.0738815, "close": 0.073979, "volume": 189101.0, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 0.0739735, "high": 0.0741127, "low": 0.073168, "close": 0.0735795, "volume": 446902.0, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 0.0734713, "high": 0.0736279, "low": 0.0733026, "close": 0.0734077, "volume": 357171.0, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 0.0733835, "high": 0.0736079, "low": 0.0722804, "close": 0.0732358, "volume": 5456493.0, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 0.0731946, "high": 0.0735859, "low": 0.073176, "close": 0.0734913, "volume": 460008.0, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 0.073537, "high": 0.0735579, "low": 0.0733792, "close": 0.0733862, "volume": 36421.0, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 0.073267, "high": 0.0734366, "low": 0.0730574, "close": 0.073418, "volume": 585007.0, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 0.0734456, "high": 0.0737257, "low": 0.0734456, "close": 0.0736911, "volume": 287627.0, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 0.0737474, "high": 0.0738259, "low": 0.0728007, "close": 0.0730973, "volume": 322981.0, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 0.0731579, "high": 0.0732411, "low": 0.072121, "close": 0.0728659, "volume": 1082056.0, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 0.0729548, "high": 0.0730766, "low": 0.0721913, "close": 0.0722449, "volume": 749024.0, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 0.0722368, "high": 0.0722895, "low": 0.0706235, "close": 0.0718013, "volume": 2145404.0, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 0.0717747, "high": 0.0719184, "low": 0.0715914, "close": 0.0716112, "volume": 446091.0, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 0.0714896, "high": 0.0717356, "low": 0.0692969, "close": 0.0703697, "volume": 1553157.0, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 0.0704321, "high": 0.0706199, "low": 0.0702385, "close": 0.0703821, "volume": 933512.0, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 0.0702951, "high": 0.0710457, "low": 0.070295, "close": 0.0710145, "volume": 902036.0, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 0.0710169, "high": 0.0712653, "low": 0.0708048, "close": 0.0708899, "volume": 308431.0, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 0.0708521, "high": 0.0712684, "low": 0.0705686, "close": 0.0711787, "volume": 380161.0, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 0.0710997, "high": 0.0714357, "low": 0.0710913, "close": 0.0712957, "volume": 200846.0, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 0.0713024, "high": 0.0713567, "low": 0.0712108, "close": 0.0712113, "volume": 137083.0, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 0.0712164, "high": 0.0716257, "low": 0.0709897, "close": 0.0709897, "volume": 194243.0, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 0.0710094, "high": 0.0711906, "low": 0.0708452, "close": 0.0708706, "volume": 899076.0, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 0.0709696, "high": 0.0725046, "low": 0.0708401, "close": 0.0721041, "volume": 1009062.0, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 0.0722763, "high": 0.0726586, "low": 0.0712324, "close": 0.0713104, "volume": 717939.0, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 0.0712251, "high": 0.0716008, "low": 0.0707936, "close": 0.0709188, "volume": 579516.0, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 0.0709931, "high": 0.0712684, "low": 0.0707383, "close": 0.0712684, "volume": 237335.0, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 0.0714134, "high": 0.0714624, "low": 0.0711608, "close": 0.0712254, "volume": 346474.0, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 0.0713796, "high": 0.0713796, "low": 0.0710832, "close": 0.0710832, "volume": 58995.0, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 0.0710454, "high": 0.0713271, "low": 0.0710454, "close": 0.0713271, "volume": 48972.0, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 0.0712679, "high": 0.0712719, "low": 0.0699547, "close": 0.0704131, "volume": 649486.0, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 0.0703385, "high": 0.0704032, "low": 0.069781, "close": 0.0701177, "volume": 396360.0, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 0.0701143, "high": 0.0704674, "low": 0.0701143, "close": 0.0704455, "volume": 284593.0, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 0.0704215, "high": 0.0709555, "low": 0.0702207, "close": 0.0708867, "volume": 495446.0, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 0.0708168, "high": 0.0708637, "low": 0.0705671, "close": 0.0705674, "volume": 1314564.0, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 0.0705881, "high": 0.0705881, "low": 0.0697, "close": 0.0702649, "volume": 902151.0, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 0.0703363, "high": 0.0706647, "low": 0.0702678, "close": 0.0706647, "volume": 155134.0, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 0.070648, "high": 0.0708241, "low": 0.0703919, "close": 0.0707867, "volume": 327807.0, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 0.0707489, "high": 0.0707489, "low": 0.0704638, "close": 0.0706348, "volume": 108672.0, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 0.0706137, "high": 0.0706626, "low": 0.0704247, "close": 0.0704477, "volume": 226473.0, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 0.0704077, "high": 0.0709821, "low": 0.0703327, "close": 0.0707552, "volume": 301556.0, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 0.0708745, "high": 0.0709285, "low": 0.0701749, "close": 0.0703393, "volume": 453362.0, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 0.0703408, "high": 0.0710143, "low": 0.0703268, "close": 0.0709532, "volume": 316328.0, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 0.0708403, "high": 0.0711439, "low": 0.0706764, "close": 0.0709884, "volume": 131023.0, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 0.0709726, "high": 0.0709825, "low": 0.070818, "close": 0.0708552, "volume": 55018.0, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 0.0709134, "high": 0.0709464, "low": 0.0706146, "close": 0.0707085, "volume": 195286.0, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 0.0706883, "high": 0.0709683, "low": 0.0705124, "close": 0.0708423, "volume": 317744.0, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 0.0706379, "high": 0.0713649, "low": 0.0705784, "close": 0.0710153, "volume": 651419.0, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 0.0710469, "high": 0.0713328, "low": 0.0709381, "close": 0.0710907, "volume": 252623.0, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 0.0710907, "high": 0.0712782, "low": 0.0709563, "close": 0.071206, "volume": 277283.0, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 0.071198, "high": 0.071353, "low": 0.0708792, "close": 0.0709482, "volume": 199907.0, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 0.0709218, "high": 0.0709483, "low": 0.0707988, "close": 0.0709483, "volume": 72637.0, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 0.070986, "high": 0.0711209, "low": 0.0706304, "close": 0.070841, "volume": 437210.0, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 0.0708599, "high": 0.0708599, "low": 0.0692969, "close": 0.0699289, "volume": 539698.0, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 0.0700021, "high": 0.070184, "low": 0.069867, "close": 0.0699858, "volume": 180229.0, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 0.0698363, "high": 0.0708296, "low": 0.0697853, "close": 0.0705359, "volume": 499810.0, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 0.0705058, "high": 0.0715727, "low": 0.070275, "close": 0.0710207, "volume": 1075630.0, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 0.0709445, "high": 0.0714176, "low": 0.0707608, "close": 0.0711603, "volume": 973530.0, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 0.0712003, "high": 0.0712076, "low": 0.0703764, "close": 0.0703764, "volume": 534791.0, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 0.0704167, "high": 0.0707001, "low": 0.070188, "close": 0.0703454, "volume": 506380.0, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 0.0704896, "high": 0.070624, "low": 0.0703888, "close": 0.0704996, "volume": 402607.0, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 0.0704257, "high": 0.0705557, "low": 0.070369, "close": 0.0705525, "volume": 172910.0, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 0.0705088, "high": 0.0705088, "low": 0.0698161, "close": 0.0700143, "volume": 226898.0, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 0.069922, "high": 0.0700944, "low": 0.0694853, "close": 0.0695017, "volume": 586741.0, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 0.0695736, "high": 0.0696053, "low": 0.0668101, "close": 0.0677859, "volume": 3049893.0, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 0.0677607, "high": 0.0682835, "low": 0.0676834, "close": 0.0681815, "volume": 864853.0, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 0.0682383, "high": 0.0684326, "low": 0.0679274, "close": 0.068176, "volume": 523272.0, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 0.068306, "high": 0.0683236, "low": 0.0677191, "close": 0.0677191, "volume": 229141.0, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 0.0678539, "high": 0.0679905, "low": 0.0676716, "close": 0.0676716, "volume": 185305.0, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 0.0676575, "high": 0.0680208, "low": 0.0671944, "close": 0.0679075, "volume": 581520.0, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 0.0679889, "high": 0.0681254, "low": 0.0676078, "close": 0.0676126, "volume": 286907.0, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 0.0675706, "high": 0.0678725, "low": 0.0659341, "close": 0.0669748, "volume": 1187030.0, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 0.0669137, "high": 0.0678682, "low": 0.0667071, "close": 0.0676003, "volume": 679344.0, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 0.067659, "high": 0.0679713, "low": 0.0673795, "close": 0.0679136, "volume": 902170.0, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 0.0679534, "high": 0.0685337, "low": 0.0678486, "close": 0.0680708, "volume": 744787.0, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 0.0681202, "high": 0.0686215, "low": 0.0680095, "close": 0.0685904, "volume": 298279.0, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 0.0684948, "high": 0.068574, "low": 0.0683185, "close": 0.068465, "volume": 165676.0, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 0.0685812, "high": 0.0686847, "low": 0.0683234, "close": 0.0684067, "volume": 112447.0, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 0.068545, "high": 0.0687582, "low": 0.0684288, "close": 0.0684322, "volume": 351706.0, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 0.0685644, "high": 0.0685644, "low": 0.0676716, "close": 0.0680598, "volume": 451279.0, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 0.0681101, "high": 0.068354, "low": 0.0680159, "close": 0.0682524, "volume": 235507.0, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 0.0683551, "high": 0.0684542, "low": 0.0680149, "close": 0.0683059, "volume": 127129.0, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 0.0683212, "high": 0.0683378, "low": 0.0680573, "close": 0.0680573, "volume": 199264.0, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 0.0680447, "high": 0.0687497, "low": 0.0679828, "close": 0.0685782, "volume": 228200.0, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 0.0684733, "high": 0.068484, "low": 0.0682416, "close": 0.0682862, "volume": 186066.0, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 0.0682843, "high": 0.0683363, "low": 0.0681541, "close": 0.0681795, "volume": 307655.0, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 0.0682893, "high": 0.0683015, "low": 0.0680772, "close": 0.0680772, "volume": 30846.0, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 0.068166, "high": 0.0682345, "low": 0.0680493, "close": 0.0681636, "volume": 27123.0, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 0.0682393, "high": 0.0700243, "low": 0.0682393, "close": 0.0691977, "volume": 1144489.0, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 0.0691119, "high": 0.0706208, "low": 0.0690954, "close": 0.0699214, "volume": 974060.0, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 0.0698714, "high": 0.0699043, "low": 0.0696962, "close": 0.0698098, "volume": 319501.0, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 0.0699128, "high": 0.0702955, "low": 0.0698786, "close": 0.0700724, "volume": 357431.0, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 0.0702385, "high": 0.0703882, "low": 0.0700669, "close": 0.0702997, "volume": 445702.0, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 0.0701765, "high": 0.070245, "low": 0.0698156, "close": 0.070226, "volume": 325947.0, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 0.0702477, "high": 0.0710332, "low": 0.0700958, "close": 0.0708838, "volume": 1287857.0, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 0.0708217, "high": 0.0712915, "low": 0.0705686, "close": 0.0706144, "volume": 1205072.0, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 0.0706098, "high": 0.0710343, "low": 0.0705701, "close": 0.0705976, "volume": 1103704.0, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 0.0707156, "high": 0.0707301, "low": 0.0702248, "close": 0.0703066, "volume": 358433.0, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 0.0702844, "high": 0.0703237, "low": 0.0699221, "close": 0.0700807, "volume": 742469.0, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 0.0701143, "high": 0.0702627, "low": 0.0700783, "close": 0.0701307, "volume": 79081.0, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 0.0701908, "high": 0.0706189, "low": 0.0700647, "close": 0.0705737, "volume": 341030.0, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 0.0705385, "high": 0.0706076, "low": 0.0704755, "close": 0.0705397, "volume": 126364.0, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 0.0706711, "high": 0.070792, "low": 0.0703574, "close": 0.0703574, "volume": 252888.0, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 0.0703694, "high": 0.0704529, "low": 0.0699115, "close": 0.0702148, "volume": 225632.0, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 0.0700333, "high": 0.0703178, "low": 0.0698794, "close": 0.0700824, "volume": 219269.0, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 0.0702573, "high": 0.0702573, "low": 0.0694174, "close": 0.0698711, "volume": 465950.0, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 0.0698012, "high": 0.0699854, "low": 0.0695227, "close": 0.069887, "volume": 172488.0, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 0.0698413, "high": 0.0703038, "low": 0.0697936, "close": 0.0698141, "volume": 334402.0, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 0.0697238, "high": 0.0697857, "low": 0.0696182, "close": 0.0697702, "volume": 262885.0, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 0.0698074, "high": 0.0698476, "low": 0.0690621, "close": 0.0690621, "volume": 459316.0, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 0.0692391, "high": 0.0693693, "low": 0.0691614, "close": 0.0692576, "volume": 58760.0, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 0.0693758, "high": 0.0694344, "low": 0.0692446, "close": 0.0692604, "volume": 108503.0, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 0.0692956, "high": 0.0695323, "low": 0.0690331, "close": 0.0694625, "volume": 338285.0, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 0.069429, "high": 0.0694843, "low": 0.069221, "close": 0.069221, "volume": 179647.0, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 0.0692777, "high": 0.0696561, "low": 0.0691891, "close": 0.0695782, "volume": 381351.0, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 0.0695636, "high": 0.0696186, "low": 0.0694672, "close": 0.0695982, "volume": 217253.0, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 0.0696612, "high": 0.069863, "low": 0.0695413, "close": 0.0695413, "volume": 298733.0, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 0.0696222, "high": 0.0697584, "low": 0.0695197, "close": 0.0696563, "volume": 99198.0, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 0.0695924, "high": 0.0695924, "low": 0.0694384, "close": 0.0695108, "volume": 155405.0, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 0.0696294, "high": 0.0697831, "low": 0.0696294, "close": 0.0697636, "volume": 77835.0, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 0.0696174, "high": 0.0697261, "low": 0.0695423, "close": 0.0697107, "volume": 95632.0, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 0.0697439, "high": 0.0698487, "low": 0.0696668, "close": 0.0696859, "volume": 171247.0, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 0.0696532, "high": 0.0701294, "low": 0.0695685, "close": 0.0697565, "volume": 432596.0, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 0.0699377, "high": 0.0707829, "low": 0.0699377, "close": 0.0703154, "volume": 679974.0, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 0.0703935, "high": 0.0705177, "low": 0.0701779, "close": 0.0702946, "volume": 500109.0, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 0.0703705, "high": 0.0707997, "low": 0.0703021, "close": 0.0704132, "volume": 326539.0, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 0.0703851, "high": 0.0704706, "low": 0.0702948, "close": 0.0703393, "volume": 112405.0, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 0.0703187, "high": 0.070373, "low": 0.0699463, "close": 0.0701404, "volume": 58251.0, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 0.0701, "high": 0.0701638, "low": 0.0699677, "close": 0.0700693, "volume": 66510.0, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 0.0702561, "high": 0.0702975, "low": 0.0698129, "close": 0.069842, "volume": 308332.0, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 0.0698117, "high": 0.0698617, "low": 0.0690143, "close": 0.0691374, "volume": 579056.0, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 0.0691374, "high": 0.0695763, "low": 0.0690782, "close": 0.069438, "volume": 288049.0, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 0.0694379, "high": 0.0701091, "low": 0.0694123, "close": 0.0700232, "volume": 207364.0, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 0.0700338, "high": 0.0700338, "low": 0.0698467, "close": 0.069865, "volume": 242386.0, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 0.0699843, "high": 0.0702679, "low": 0.0698776, "close": 0.0702679, "volume": 252603.0, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 0.0702094, "high": 0.0703541, "low": 0.070095, "close": 0.0701051, "volume": 133611.0, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 0.0701935, "high": 0.0735336, "low": 0.0701378, "close": 0.0717791, "volume": 3845927.0, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 0.0717563, "high": 0.0724692, "low": 0.0717563, "close": 0.071994, "volume": 1097032.0, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 0.0720178, "high": 0.0722957, "low": 0.0719332, "close": 0.0719844, "volume": 509610.0, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 0.0719647, "high": 0.0722099, "low": 0.0717196, "close": 0.0719168, "volume": 598282.0, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 0.0719255, "high": 0.0719255, "low": 0.071435, "close": 0.0717847, "volume": 489362.0, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 0.0718707, "high": 0.0721298, "low": 0.0718707, "close": 0.0719794, "volume": 448762.0, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 0.0719764, "high": 0.0721062, "low": 0.0716638, "close": 0.0718583, "volume": 684422.0, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 0.0718063, "high": 0.0719794, "low": 0.0717148, "close": 0.0718785, "volume": 380150.0, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 0.0719078, "high": 0.0727019, "low": 0.071766, "close": 0.0723455, "volume": 1367411.0, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 0.0723363, "high": 0.0724007, "low": 0.0719527, "close": 0.0719527, "volume": 339060.0, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 0.0719286, "high": 0.0720219, "low": 0.0718524, "close": 0.0719925, "volume": 197156.0, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 0.0719405, "high": 0.0721882, "low": 0.0719369, "close": 0.0720765, "volume": 212470.0, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 0.0721817, "high": 0.072323, "low": 0.0719765, "close": 0.0721649, "volume": 290089.0, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 0.0721817, "high": 0.0721968, "low": 0.0720026, "close": 0.072084, "volume": 188558.0, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 0.0721643, "high": 0.0726454, "low": 0.0720766, "close": 0.0724581, "volume": 370552.0, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 0.0723741, "high": 0.0723741, "low": 0.0718333, "close": 0.0718333, "volume": 284779.0, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 0.0717859, "high": 0.0717859, "low": 0.0709517, "close": 0.0713525, "volume": 709854.0, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 0.0713655, "high": 0.0717953, "low": 0.0713203, "close": 0.0717521, "volume": 377680.0, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 0.0717145, "high": 0.0717644, "low": 0.0711226, "close": 0.0714611, "volume": 563988.0, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 0.0714423, "high": 0.0716316, "low": 0.0713745, "close": 0.0714942, "volume": 337363.0, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 0.0714053, "high": 0.0716849, "low": 0.0712452, "close": 0.0716801, "volume": 194833.0, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 0.0716053, "high": 0.0717494, "low": 0.071432, "close": 0.0715474, "volume": 220126.0, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 0.0714688, "high": 0.072, "low": 0.0713945, "close": 0.0719213, "volume": 1078603.0, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 0.0719388, "high": 0.0722988, "low": 0.0717392, "close": 0.0718384, "volume": 375953.0, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 0.0718265, "high": 0.0719794, "low": 0.0718151, "close": 0.0719231, "volume": 72433.0, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 0.0719751, "high": 0.0720081, "low": 0.0714771, "close": 0.0717425, "volume": 291510.0, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 0.0717488, "high": 0.0718596, "low": 0.0716013, "close": 0.0717268, "volume": 288779.0, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 0.0717726, "high": 0.0719512, "low": 0.0717468, "close": 0.0717868, "volume": 121320.0, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 0.0717494, "high": 0.0718142, "low": 0.0713204, "close": 0.0714062, "volume": 377563.0, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 0.0715146, "high": 0.0715231, "low": 0.0712261, "close": 0.0713487, "volume": 228713.0, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 0.0713435, "high": 0.0716898, "low": 0.0712985, "close": 0.0715017, "volume": 330437.0, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 0.0715513, "high": 0.0718147, "low": 0.0705198, "close": 0.070764, "volume": 1214284.0, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 0.070888, "high": 0.0711418, "low": 0.0705477, "close": 0.0708473, "volume": 427042.0, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 0.0708772, "high": 0.0711418, "low": 0.0695009, "close": 0.0697203, "volume": 1061633.0, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 0.0697762, "high": 0.0700886, "low": 0.0696512, "close": 0.0698262, "volume": 438376.0, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 0.0697764, "high": 0.0700485, "low": 0.0696432, "close": 0.0700231, "volume": 327230.0, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 0.0700107, "high": 0.0700572, "low": 0.0697611, "close": 0.0699459, "volume": 284301.0, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 0.0699109, "high": 0.0701383, "low": 0.0699109, "close": 0.0700935, "volume": 95826.0, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 0.0700503, "high": 0.0702117, "low": 0.0700503, "close": 0.0700916, "volume": 111130.0, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 0.0701489, "high": 0.0701489, "low": 0.0697665, "close": 0.0701037, "volume": 411571.0, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 0.0700735, "high": 0.0705248, "low": 0.0700649, "close": 0.0705139, "volume": 420283.0, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 0.0704901, "high": 0.0706654, "low": 0.0701689, "close": 0.0702576, "volume": 653675.0, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 0.0702769, "high": 0.0717784, "low": 0.0702769, "close": 0.0712497, "volume": 2275575.0, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 0.071259, "high": 0.0718713, "low": 0.0711369, "close": 0.071797, "volume": 1617867.0, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 0.0716642, "high": 0.0728703, "low": 0.0716642, "close": 0.0726888, "volume": 1969702.0, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 0.0728495, "high": 0.0729753, "low": 0.0722379, "close": 0.0722674, "volume": 518717.0, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 0.0722366, "high": 0.0723503, "low": 0.0719866, "close": 0.0722907, "volume": 362658.0, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 0.0723694, "high": 0.0726337, "low": 0.0721327, "close": 0.0726312, "volume": 315817.0, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 0.0726507, "high": 0.0728615, "low": 0.0722309, "close": 0.0725666, "volume": 519930.0, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 0.0725259, "high": 0.0729776, "low": 0.072062, "close": 0.0724021, "volume": 657561.0, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 0.0723555, "high": 0.0723555, "low": 0.072115, "close": 0.0722247, "volume": 285968.0, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 0.0722529, "high": 0.0723028, "low": 0.0721072, "close": 0.072206, "volume": 153323.0, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 0.0722592, "high": 0.0722592, "low": 0.0718333, "close": 0.0719949, "volume": 138850.0, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 0.0719853, "high": 0.0723733, "low": 0.0718647, "close": 0.0718948, "volume": 236450.0, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 0.0719006, "high": 0.0722829, "low": 0.0719006, "close": 0.07227, "volume": 215745.0, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 0.0723073, "high": 0.0723573, "low": 0.0719616, "close": 0.0721082, "volume": 252355.0, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 0.072182, "high": 0.0724745, "low": 0.0715827, "close": 0.0723385, "volume": 503639.0, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 0.0722971, "high": 0.0727637, "low": 0.0721913, "close": 0.0723052, "volume": 781163.0, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 0.0722027, "high": 0.0730716, "low": 0.0721866, "close": 0.0725784, "volume": 1007519.0, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 0.072475, "high": 0.0730599, "low": 0.0724595, "close": 0.0727563, "volume": 506038.0, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 0.072784, "high": 0.0731868, "low": 0.0719296, "close": 0.0722765, "volume": 930048.0, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 0.0722028, "high": 0.0722877, "low": 0.0716527, "close": 0.0718624, "volume": 226755.0, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 0.0718783, "high": 0.0721298, "low": 0.0718783, "close": 0.0720924, "volume": 229911.0, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 0.0720808, "high": 0.0724659, "low": 0.0720715, "close": 0.0724659, "volume": 140519.0, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 0.0724277, "high": 0.0735704, "low": 0.0724277, "close": 0.0732596, "volume": 636338.0, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 0.0731012, "high": 0.0745346, "low": 0.0728261, "close": 0.0731384, "volume": 2458386.0, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 0.0732384, "high": 0.0733484, "low": 0.0726174, "close": 0.0729574, "volume": 921568.0, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 0.0729239, "high": 0.073178, "low": 0.072587, "close": 0.0731619, "volume": 254234.0, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 0.0731365, "high": 0.0732259, "low": 0.0728022, "close": 0.0729363, "volume": 275035.0, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 0.0729657, "high": 0.0739621, "low": 0.0729602, "close": 0.0737602, "volume": 1102864.0, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 0.0737358, "high": 0.0750364, "low": 0.073677, "close": 0.0748968, "volume": 957015.0, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 0.0748031, "high": 0.0752139, "low": 0.0739195, "close": 0.0741408, "volume": 1038090.0, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 0.0740513, "high": 0.0741713, "low": 0.0733558, "close": 0.0737749, "volume": 595280.0, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 0.0737388, "high": 0.0738457, "low": 0.0733604, "close": 0.0736765, "volume": 687541.0, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 0.0736615, "high": 0.0736615, "low": 0.0726037, "close": 0.07272, "volume": 1124691.0, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 0.0729681, "high": 0.0735277, "low": 0.0728377, "close": 0.0735277, "volume": 558110.0, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 0.0733576, "high": 0.0735567, "low": 0.073326, "close": 0.0734259, "volume": 433415.0, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 0.0734259, "high": 0.0734259, "low": 0.0729975, "close": 0.073246, "volume": 542962.0, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 0.0732073, "high": 0.0734835, "low": 0.0722838, "close": 0.0723132, "volume": 1069098.0, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 0.0723892, "high": 0.0729724, "low": 0.0720808, "close": 0.0726358, "volume": 1144926.0, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 0.0725315, "high": 0.0729328, "low": 0.0722846, "close": 0.0723983, "volume": 403745.0, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 0.0722299, "high": 0.0725053, "low": 0.0719412, "close": 0.0721651, "volume": 194359.0, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 0.0721133, "high": 0.0723036, "low": 0.0720121, "close": 0.0720442, "volume": 167314.0, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 0.0720554, "high": 0.0724137, "low": 0.0719983, "close": 0.0723955, "volume": 519156.0, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 0.0724409, "high": 0.0727019, "low": 0.0724409, "close": 0.0727019, "volume": 65066.0, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 0.0726827, "high": 0.072817, "low": 0.0724795, "close": 0.0727062, "volume": 341187.0, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 0.0726351, "high": 0.0726351, "low": 0.0724237, "close": 0.0725852, "volume": 182096.0, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 0.0724919, "high": 0.072675, "low": 0.0723638, "close": 0.0724113, "volume": 106428.0, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 0.0724413, "high": 0.0724842, "low": 0.0705769, "close": 0.0714113, "volume": 1231858.0, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 0.0715193, "high": 0.0721821, "low": 0.0715193, "close": 0.0721, "volume": 546981.0, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 0.0720563, "high": 0.0721643, "low": 0.071593, "close": 0.0716501, "volume": 253021.0, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 0.0716915, "high": 0.0716915, "low": 0.071216, "close": 0.0714762, "volume": 399872.0, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 0.0714768, "high": 0.0715523, "low": 0.0712432, "close": 0.0714935, "volume": 166304.0, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 0.0714269, "high": 0.0714338, "low": 0.0707413, "close": 0.0712317, "volume": 488664.0, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 0.071218, "high": 0.071218, "low": 0.0709583, "close": 0.0711017, "volume": 424622.0, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 0.0711273, "high": 0.0711273, "low": 0.0704215, "close": 0.0706388, "volume": 615314.0, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 0.0706121, "high": 0.0710339, "low": 0.0705307, "close": 0.0709308, "volume": 97791.0, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 0.0709524, "high": 0.0710893, "low": 0.0709496, "close": 0.0710006, "volume": 172361.0, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 0.0708997, "high": 0.0709456, "low": 0.0704691, "close": 0.0709082, "volume": 371474.0, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 0.0709278, "high": 0.0710038, "low": 0.0705456, "close": 0.0705821, "volume": 174223.0, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 0.0706625, "high": 0.0707004, "low": 0.0697237, "close": 0.0705038, "volume": 1178058.0, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 0.0704412, "high": 0.0708033, "low": 0.0703092, "close": 0.0706854, "volume": 434854.0, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 0.0705993, "high": 0.0713988, "low": 0.0701159, "close": 0.0709084, "volume": 1205054.0, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 0.0709113, "high": 0.0711083, "low": 0.0706604, "close": 0.0707905, "volume": 151233.0, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 0.0708204, "high": 0.0716329, "low": 0.0708204, "close": 0.0715226, "volume": 786168.0, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 0.0715006, "high": 0.0717767, "low": 0.0713165, "close": 0.0716841, "volume": 1115139.0, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 0.0717416, "high": 0.071876, "low": 0.0714015, "close": 0.071508, "volume": 312495.0, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 0.0715644, "high": 0.0720908, "low": 0.0715644, "close": 0.0718469, "volume": 320243.0, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 0.0718785, "high": 0.0726412, "low": 0.0716066, "close": 0.0726412, "volume": 686261.0, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 0.0726966, "high": 0.0727781, "low": 0.0719406, "close": 0.0719406, "volume": 722256.0, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 0.0720334, "high": 0.0722189, "low": 0.0720334, "close": 0.0721574, "volume": 153545.0, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 0.0722268, "high": 0.0726109, "low": 0.0722268, "close": 0.0726109, "volume": 111020.0, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 0.0725818, "high": 0.0725997, "low": 0.0722957, "close": 0.0725006, "volume": 312066.0, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 0.0724395, "high": 0.0729881, "low": 0.0722626, "close": 0.0729217, "volume": 328835.0, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 0.0728181, "high": 0.0728424, "low": 0.0725084, "close": 0.0727028, "volume": 479672.0, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 0.0727413, "high": 0.0727847, "low": 0.0722619, "close": 0.0722619, "volume": 248594.0, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 0.0722555, "high": 0.0725439, "low": 0.0722488, "close": 0.0724173, "volume": 179309.0, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 0.0724128, "high": 0.072415, "low": 0.0721244, "close": 0.0722783, "volume": 49844.0, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 0.0722779, "high": 0.072469, "low": 0.0722773, "close": 0.0723641, "volume": 383657.0, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 0.072358, "high": 0.072358, "low": 0.0720804, "close": 0.0722359, "volume": 283844.0, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 0.0723011, "high": 0.0727078, "low": 0.0723011, "close": 0.0726286, "volume": 289612.0, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 0.0725469, "high": 0.0725541, "low": 0.0723334, "close": 0.0723852, "volume": 185636.0, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 0.0723814, "high": 0.072551, "low": 0.0723045, "close": 0.072551, "volume": 453903.0, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 0.072443, "high": 0.072443, "low": 0.0722371, "close": 0.0723114, "volume": 176054.0, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 0.0722663, "high": 0.0722834, "low": 0.0719242, "close": 0.0720013, "volume": 229586.0, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 0.0719197, "high": 0.0720778, "low": 0.0718802, "close": 0.0720081, "volume": 150059.0, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 0.0719784, "high": 0.0722844, "low": 0.0719623, "close": 0.0720621, "volume": 410752.0, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 0.0719321, "high": 0.072079, "low": 0.0717084, "close": 0.0720558, "volume": 124553.0, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 0.0721459, "high": 0.0723361, "low": 0.0721283, "close": 0.0722627, "volume": 125488.0, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 0.0721652, "high": 0.072502, "low": 0.0719087, "close": 0.0720015, "volume": 710267.0, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 0.0719841, "high": 0.0721017, "low": 0.0719598, "close": 0.0719598, "volume": 62195.0, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 0.0720711, "high": 0.0721191, "low": 0.0720519, "close": 0.0721191, "volume": 1994.0, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 0.0721569, "high": 0.072212, "low": 0.0720958, "close": 0.0722005, "volume": 136009.0, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 0.0722455, "high": 0.072273, "low": 0.0720223, "close": 0.0721678, "volume": 131233.0, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 0.0722075, "high": 0.0723507, "low": 0.0722075, "close": 0.0722755, "volume": 146332.0, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 0.0722365, "high": 0.0722365, "low": 0.0719678, "close": 0.0720102, "volume": 208028.0, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 0.0719821, "high": 0.0721908, "low": 0.0719821, "close": 0.072161, "volume": 141354.0, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 0.0722194, "high": 0.0722591, "low": 0.0712817, "close": 0.0716086, "volume": 787274.0, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 0.0715871, "high": 0.071856, "low": 0.0714845, "close": 0.0718458, "volume": 345145.0, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 0.0718215, "high": 0.0718867, "low": 0.0715169, "close": 0.0716187, "volume": 195649.0, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 0.0716859, "high": 0.071893, "low": 0.0716441, "close": 0.0718392, "volume": 199736.0, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 0.071841, "high": 0.0719164, "low": 0.0717396, "close": 0.0717436, "volume": 54811.0, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 0.0718476, "high": 0.0719409, "low": 0.0718326, "close": 0.0718908, "volume": 113587.0, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 0.0719009, "high": 0.0719032, "low": 0.0717669, "close": 0.0718941, "volume": 277837.0, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 0.0718219, "high": 0.0719816, "low": 0.0717849, "close": 0.0717849, "volume": 297334.0, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 0.0717465, "high": 0.0717758, "low": 0.0716481, "close": 0.0716481, "volume": 108479.0, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 0.0717229, "high": 0.0720785, "low": 0.071678, "close": 0.0718026, "volume": 214243.0, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 0.0718555, "high": 0.071921, "low": 0.0717858, "close": 0.0717858, "volume": 101512.0, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 0.0718304, "high": 0.0718304, "low": 0.0716985, "close": 0.0716985, "volume": 52043.0, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 0.0716579, "high": 0.0717061, "low": 0.0715584, "close": 0.0715668, "volume": 174401.0, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 0.07152, "high": 0.0716878, "low": 0.0715166, "close": 0.0715992, "volume": 139825.0, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 0.0715619, "high": 0.0724118, "low": 0.0715619, "close": 0.0722369, "volume": 536932.0, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 0.0723166, "high": 0.0726165, "low": 0.0721107, "close": 0.0724526, "volume": 393905.0, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 0.0724963, "high": 0.0726412, "low": 0.0717059, "close": 0.0718801, "volume": 758196.0, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 0.0718699, "high": 0.0720618, "low": 0.0717582, "close": 0.071854, "volume": 397277.0, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 0.0717734, "high": 0.0719477, "low": 0.0717158, "close": 0.0718786, "volume": 279349.0, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 0.0717868, "high": 0.0719687, "low": 0.0717473, "close": 0.0718853, "volume": 329634.0, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 0.0718293, "high": 0.0730851, "low": 0.0718293, "close": 0.0728517, "volume": 1101674.0, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 0.0728781, "high": 0.0729723, "low": 0.072393, "close": 0.0725732, "volume": 865127.0, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 0.0725482, "high": 0.073018, "low": 0.0724384, "close": 0.0729368, "volume": 594298.0, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 0.0730333, "high": 0.0739902, "low": 0.0730333, "close": 0.0735838, "volume": 889474.0, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 0.0736342, "high": 0.0748103, "low": 0.0729858, "close": 0.0746868, "volume": 1733115.0, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 0.0746875, "high": 0.0750322, "low": 0.0739879, "close": 0.0746551, "volume": 2031411.0, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 0.0746524, "high": 0.0756459, "low": 0.0742206, "close": 0.0747177, "volume": 2338503.0, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 0.074868, "high": 0.075288, "low": 0.0746201, "close": 0.0748525, "volume": 562044.0, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 0.0749266, "high": 0.0761404, "low": 0.0749266, "close": 0.0752333, "volume": 849183.0, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 0.0752785, "high": 0.0757495, "low": 0.0752772, "close": 0.0754029, "volume": 395786.0, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 0.075213, "high": 0.0753402, "low": 0.0745318, "close": 0.0745601, "volume": 510233.0, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 0.0746676, "high": 0.0750674, "low": 0.0745224, "close": 0.0748988, "volume": 756643.0, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 0.0750626, "high": 0.0753003, "low": 0.0746575, "close": 0.0749682, "volume": 479244.0, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 0.0750341, "high": 0.0765518, "low": 0.0750341, "close": 0.0759356, "volume": 1292968.0, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 0.0758826, "high": 0.0778402, "low": 0.0758826, "close": 0.0768567, "volume": 1736066.0, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 0.0768949, "high": 0.0788437, "low": 0.0768935, "close": 0.0777951, "volume": 2119532.0, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 0.0778836, "high": 0.0780611, "low": 0.0772846, "close": 0.0775948, "volume": 1018161.0, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 0.0775952, "high": 0.0788342, "low": 0.0761957, "close": 0.0769023, "volume": 3835046.0, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 0.0769676, "high": 0.0782566, "low": 0.0764235, "close": 0.0781061, "volume": 3902807.0, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 0.0781284, "high": 0.079009, "low": 0.0774251, "close": 0.0781834, "volume": 2368863.0, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 0.0782035, "high": 0.0795363, "low": 0.0777957, "close": 0.078478, "volume": 2579857.0, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 0.0786319, "high": 0.0795761, "low": 0.0780144, "close": 0.0785664, "volume": 2655770.0, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 0.0785997, "high": 0.0786869, "low": 0.0772926, "close": 0.0777075, "volume": 1619356.0, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 0.0776314, "high": 0.0776314, "low": 0.0767349, "close": 0.076854, "volume": 1062200.0, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 0.076811, "high": 0.0770475, "low": 0.0752867, "close": 0.0757704, "volume": 2304019.0, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 0.0757651, "high": 0.0761462, "low": 0.0750658, "close": 0.0752748, "volume": 1266159.0, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 0.0753115, "high": 0.075914, "low": 0.0753115, "close": 0.0758841, "volume": 337850.0, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 0.07583, "high": 0.0758399, "low": 0.0750278, "close": 0.0758052, "volume": 931436.0, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 0.0758982, "high": 0.077339, "low": 0.0758982, "close": 0.0771645, "volume": 973553.0, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 0.0771838, "high": 0.077364, "low": 0.0765, "close": 0.0765528, "volume": 1187139.0, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 0.0766729, "high": 0.0768803, "low": 0.0737569, "close": 0.0748875, "volume": 2449860.0, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 0.0750293, "high": 0.0758303, "low": 0.0748387, "close": 0.0757916, "volume": 957973.0, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 0.0756997, "high": 0.0760436, "low": 0.0753908, "close": 0.0760436, "volume": 652904.0, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 0.0760458, "high": 0.0762099, "low": 0.0757093, "close": 0.0761167, "volume": 420614.0, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 0.0761467, "high": 0.0761794, "low": 0.0754721, "close": 0.0759485, "volume": 751179.0, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 0.0759885, "high": 0.0759885, "low": 0.0755093, "close": 0.0756489, "volume": 944886.0, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 0.0757537, "high": 0.076844, "low": 0.075622, "close": 0.0764493, "volume": 2758778.0, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 0.0764116, "high": 0.0771362, "low": 0.0762229, "close": 0.076556, "volume": 983358.0, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 0.0764711, "high": 0.0768563, "low": 0.0764, "close": 0.0767532, "volume": 513898.0, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 0.0766406, "high": 0.0775298, "low": 0.076617, "close": 0.0769988, "volume": 1811584.0, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 0.076848, "high": 0.076848, "low": 0.0755978, "close": 0.0757867, "volume": 1114518.0, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 0.075893, "high": 0.07623, "low": 0.0755632, "close": 0.0759971, "volume": 778496.0, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 0.0761671, "high": 0.0768983, "low": 0.0757633, "close": 0.076483, "volume": 791901.0, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 0.076397, "high": 0.0769, "low": 0.0763302, "close": 0.0766756, "volume": 599384.0, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 0.0766189, "high": 0.0766258, "low": 0.0758982, "close": 0.0760634, "volume": 386119.0, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 0.0759811, "high": 0.0762677, "low": 0.0757504, "close": 0.0762677, "volume": 351725.0, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 0.076224, "high": 0.0768689, "low": 0.0761589, "close": 0.0768689, "volume": 940625.0, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 0.0769282, "high": 0.0772059, "low": 0.076705, "close": 0.0770933, "volume": 314453.0, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 0.077071, "high": 0.0773813, "low": 0.0769323, "close": 0.0772868, "volume": 509376.0, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 0.0772553, "high": 0.0772553, "low": 0.0769016, "close": 0.0770183, "volume": 114596.0, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 0.0769602, "high": 0.0777627, "low": 0.0768275, "close": 0.0774707, "volume": 121922.0, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 0.0772765, "high": 0.0778466, "low": 0.0771232, "close": 0.0777533, "volume": 783624.0, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 0.0777984, "high": 0.0779363, "low": 0.0771417, "close": 0.0776068, "volume": 1076291.0, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 0.0776226, "high": 0.0783499, "low": 0.0771794, "close": 0.0773632, "volume": 918467.0, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 0.0774233, "high": 0.0774482, "low": 0.076249, "close": 0.0762913, "volume": 614635.0, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 0.0765286, "high": 0.0766502, "low": 0.0759543, "close": 0.0765866, "volume": 611443.0, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 0.0765468, "high": 0.0768459, "low": 0.0762489, "close": 0.0764471, "volume": 209937.0, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 0.076533, "high": 0.0769803, "low": 0.0764767, "close": 0.0767084, "volume": 251828.0, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 0.0766612, "high": 0.077158, "low": 0.0766512, "close": 0.0771473, "volume": 443693.0, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 0.0770111, "high": 0.0771803, "low": 0.0769627, "close": 0.0770504, "volume": 146720.0, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 0.0770398, "high": 0.0770398, "low": 0.0765351, "close": 0.0767594, "volume": 177874.0, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 0.0770342, "high": 0.0772, "low": 0.0768791, "close": 0.0772, "volume": 187357.0, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 0.0771307, "high": 0.0771628, "low": 0.0769353, "close": 0.0769643, "volume": 113952.0, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 0.0769419, "high": 0.0769419, "low": 0.0766072, "close": 0.0767912, "volume": 165481.0, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 0.0767741, "high": 0.0768123, "low": 0.0763404, "close": 0.0764351, "volume": 244594.0, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 0.0764821, "high": 0.0766566, "low": 0.0758708, "close": 0.0762114, "volume": 408589.0, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 0.0760848, "high": 0.0762677, "low": 0.0755158, "close": 0.0760197, "volume": 426770.0, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 0.076083, "high": 0.0763229, "low": 0.0748, "close": 0.0751356, "volume": 1533638.0, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 0.0750145, "high": 0.0753984, "low": 0.074986, "close": 0.0750926, "volume": 309333.0, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 0.0749805, "high": 0.0756144, "low": 0.0749805, "close": 0.0754626, "volume": 474921.0, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 0.0754744, "high": 0.076507, "low": 0.0754744, "close": 0.0763224, "volume": 720048.0, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 0.0763617, "high": 0.0774779, "low": 0.0762673, "close": 0.0773039, "volume": 713421.0, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 0.0773274, "high": 0.0775634, "low": 0.0767785, "close": 0.0769712, "volume": 546746.0, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 0.077007, "high": 0.0771166, "low": 0.076469, "close": 0.0766104, "volume": 277709.0, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 0.0767123, "high": 0.0771781, "low": 0.0763572, "close": 0.0769069, "volume": 601950.0, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 0.0770768, "high": 0.0784639, "low": 0.0769842, "close": 0.0781978, "volume": 2153768.0, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 0.0782531, "high": 0.0796594, "low": 0.0777628, "close": 0.079335, "volume": 1843957.0, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 0.0794114, "high": 0.0794114, "low": 0.0783944, "close": 0.0791103, "volume": 1601939.0, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 0.0791029, "high": 0.0795318, "low": 0.0784211, "close": 0.0785533, "volume": 1201893.0, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 0.0788643, "high": 0.0812019, "low": 0.0788643, "close": 0.07997, "volume": 3163947.0, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 0.0799831, "high": 0.0803264, "low": 0.079824, "close": 0.0800288, "volume": 1102032.0, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 0.08, "high": 0.0803915, "low": 0.0788109, "close": 0.0788109, "volume": 982829.0, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 0.0788307, "high": 0.0792763, "low": 0.0788307, "close": 0.0790267, "volume": 365283.0, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 0.0789581, "high": 0.0792117, "low": 0.0787264, "close": 0.079127, "volume": 265735.0, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 0.079107, "high": 0.079107, "low": 0.0781222, "close": 0.0785864, "volume": 728345.0, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 0.078715, "high": 0.0787762, "low": 0.0784696, "close": 0.0785733, "volume": 403123.0, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 0.0783968, "high": 0.0786298, "low": 0.0778497, "close": 0.0784214, "volume": 860678.0, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 0.0783578, "high": 0.0785032, "low": 0.078293, "close": 0.0784911, "volume": 164667.0, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 0.078715, "high": 0.0787625, "low": 0.0780687, "close": 0.0786483, "volume": 464343.0, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 0.0785994, "high": 0.0792078, "low": 0.0757891, "close": 0.0789429, "volume": 5793610.0, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 0.0789437, "high": 0.0791579, "low": 0.0764632, "close": 0.0771377, "volume": 2405923.0, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 0.0772419, "high": 0.0776994, "low": 0.0770243, "close": 0.0773579, "volume": 886639.0, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 0.0772003, "high": 0.0776796, "low": 0.0770563, "close": 0.0776622, "volume": 491069.0, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 0.0776994, "high": 0.0800992, "low": 0.0776314, "close": 0.0799766, "volume": 2465706.0, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 0.0799766, "high": 0.0802454, "low": 0.0792778, "close": 0.080019, "volume": 1622697.0, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 0.080145, "high": 0.0804011, "low": 0.0795568, "close": 0.079753, "volume": 962148.0, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 0.0798422, "high": 0.0807362, "low": 0.0796996, "close": 0.0804058, "volume": 2533364.0, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 0.0805256, "high": 0.0806001, "low": 0.079588, "close": 0.079896, "volume": 823179.0, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 0.079862, "high": 0.079862, "low": 0.0794214, "close": 0.079806, "volume": 265048.0, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 0.0799021, "high": 0.0806001, "low": 0.079806, "close": 0.0803225, "volume": 466242.0, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 0.0803202, "high": 0.0812247, "low": 0.0796948, "close": 0.0798004, "volume": 1472303.0, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 0.0797112, "high": 0.0799242, "low": 0.0791831, "close": 0.0795492, "volume": 402945.0, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 0.0795122, "high": 0.0800259, "low": 0.07939, "close": 0.0800145, "volume": 252370.0, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 0.0800605, "high": 0.0807657, "low": 0.0799787, "close": 0.0806907, "volume": 450449.0, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 0.0806919, "high": 0.0815423, "low": 0.0805718, "close": 0.0806767, "volume": 1023024.0, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 0.0807429, "high": 0.0809073, "low": 0.0799799, "close": 0.0801073, "volume": 455874.0, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 0.0800998, "high": 0.0805583, "low": 0.0800998, "close": 0.0805212, "volume": 254977.0, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 0.0803871, "high": 0.0804163, "low": 0.0797747, "close": 0.0799934, "volume": 329523.0, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 0.0800264, "high": 0.0804513, "low": 0.0798947, "close": 0.0802063, "volume": 369546.0, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 0.080215, "high": 0.0809727, "low": 0.0801641, "close": 0.0807331, "volume": 796179.0, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 0.0806309, "high": 0.0806994, "low": 0.0795795, "close": 0.0805515, "volume": 1712335.0, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 0.0804441, "high": 0.0805301, "low": 0.0796731, "close": 0.0798695, "volume": 277698.0, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 0.0797302, "high": 0.0800395, "low": 0.0786343, "close": 0.0791806, "volume": 1057726.0, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 0.0793457, "high": 0.0795823, "low": 0.0789363, "close": 0.0794207, "volume": 770329.0, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 0.079294, "high": 0.0799355, "low": 0.0790007, "close": 0.0796369, "volume": 681161.0, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 0.07959, "high": 0.0804453, "low": 0.0795839, "close": 0.0804161, "volume": 916419.0, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 0.080289, "high": 0.0804038, "low": 0.0793415, "close": 0.0798679, "volume": 2619546.0, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 0.0798601, "high": 0.0804811, "low": 0.0797424, "close": 0.0801346, "volume": 515140.0, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 0.0803326, "high": 0.0807033, "low": 0.0801352, "close": 0.0801484, "volume": 617502.0, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 0.0801103, "high": 0.0806437, "low": 0.0799802, "close": 0.0806397, "volume": 243805.0, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 0.0806451, "high": 0.081341, "low": 0.0802608, "close": 0.0811279, "volume": 607795.0, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 0.0811326, "high": 0.0830282, "low": 0.0807057, "close": 0.08253, "volume": 3108752.0, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 0.0827, "high": 0.0845474, "low": 0.0826152, "close": 0.083325, "volume": 2758841.0, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 0.0834463, "high": 0.0851443, "low": 0.0834146, "close": 0.0844734, "volume": 2964636.0, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 0.0844451, "high": 0.0877916, "low": 0.0841744, "close": 0.0860142, "volume": 8319840.0, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 0.0859942, "high": 0.0900369, "low": 0.0857542, "close": 0.0895331, "volume": 9122613.0, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 0.0894484, "high": 0.089933, "low": 0.088045, "close": 0.0883126, "volume": 3382237.0, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 0.088382, "high": 0.0886281, "low": 0.0870866, "close": 0.087819, "volume": 1841555.0, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 0.0878451, "high": 0.0879363, "low": 0.0871891, "close": 0.0876813, "volume": 881658.0, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 0.0877557, "high": 0.0882836, "low": 0.0864077, "close": 0.0881124, "volume": 3119288.0, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 0.0881756, "high": 0.0897118, "low": 0.0881756, "close": 0.0897118, "volume": 1610196.0, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 0.089745, "high": 0.0900369, "low": 0.0883634, "close": 0.0890502, "volume": 1455822.0, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 0.0889129, "high": 0.0925736, "low": 0.0888762, "close": 0.0914552, "volume": 2681310.0, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 0.0915587, "high": 0.091566, "low": 0.0842076, "close": 0.0864064, "volume": 10047452.0, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 0.0862801, "high": 0.086386, "low": 0.084076, "close": 0.0858958, "volume": 2202931.0, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 0.0859255, "high": 0.0868027, "low": 0.085684, "close": 0.0861512, "volume": 1607713.0, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 0.0861444, "high": 0.087088, "low": 0.0854326, "close": 0.0867353, "volume": 1833538.0, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 0.086632, "high": 0.0868212, "low": 0.0856904, "close": 0.086536, "volume": 1229558.0, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 0.086637, "high": 0.0882214, "low": 0.0852147, "close": 0.0866939, "volume": 3415780.0, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 0.0867438, "high": 0.0875149, "low": 0.0860441, "close": 0.0869791, "volume": 1796558.0, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 0.0870244, "high": 0.0874621, "low": 0.0865952, "close": 0.0869492, "volume": 1430886.0, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 0.0869568, "high": 0.0873976, "low": 0.0858031, "close": 0.0862158, "volume": 1596102.0, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 0.0861865, "high": 0.0866247, "low": 0.0856904, "close": 0.0861057, "volume": 751889.0, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 0.08612, "high": 0.0866871, "low": 0.085659, "close": 0.0860344, "volume": 865083.0, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 0.0860008, "high": 0.0866574, "low": 0.0857527, "close": 0.0865048, "volume": 572948.0, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 0.0866071, "high": 0.0866071, "low": 0.0859066, "close": 0.0863518, "volume": 740474.0, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 0.0864031, "high": 0.0871973, "low": 0.0861041, "close": 0.0871453, "volume": 471422.0, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 0.0870943, "high": 0.0878186, "low": 0.0870276, "close": 0.0873458, "volume": 749671.0, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 0.087363, "high": 0.0879165, "low": 0.0841852, "close": 0.0854043, "volume": 3741724.0, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 0.0853856, "high": 0.0856957, "low": 0.0843151, "close": 0.0852371, "volume": 1750434.0, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 0.0851727, "high": 0.0854363, "low": 0.0843506, "close": 0.0844566, "volume": 550940.0, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 0.0844792, "high": 0.0849646, "low": 0.0840058, "close": 0.0849476, "volume": 673594.0, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 0.0849101, "high": 0.0850351, "low": 0.0847167, "close": 0.0849394, "volume": 232175.0, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 0.08492, "high": 0.0852781, "low": 0.0846312, "close": 0.0850625, "volume": 311980.0, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 0.0850656, "high": 0.0850656, "low": 0.0844209, "close": 0.0844209, "volume": 224545.0, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 0.0843178, "high": 0.0844384, "low": 0.0835917, "close": 0.0844384, "volume": 805785.0, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 0.0844013, "high": 0.0844607, "low": 0.0828363, "close": 0.0831701, "volume": 1095019.0, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 0.0831874, "high": 0.0842445, "low": 0.0828891, "close": 0.0842382, "volume": 925605.0, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 0.0841634, "high": 0.0841634, "low": 0.0838017, "close": 0.084114, "volume": 261944.0, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 0.0840862, "high": 0.0844933, "low": 0.0838146, "close": 0.0844933, "volume": 286850.0, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 0.0843841, "high": 0.0847074, "low": 0.0839484, "close": 0.0842144, "volume": 450540.0, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 0.0844657, "high": 0.0852945, "low": 0.0842809, "close": 0.0845919, "volume": 902268.0, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 0.0846028, "high": 0.0852924, "low": 0.0845872, "close": 0.0851903, "volume": 339582.0, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 0.0852644, "high": 0.0861126, "low": 0.0851073, "close": 0.0858576, "volume": 1071381.0, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 0.0858661, "high": 0.0861051, "low": 0.084954, "close": 0.0851841, "volume": 1391805.0, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 0.0854301, "high": 0.0865597, "low": 0.0850611, "close": 0.0853941, "volume": 1390671.0, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 0.0853972, "high": 0.0855578, "low": 0.0842196, "close": 0.0853537, "volume": 2360525.0, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 0.0853126, "high": 0.0856565, "low": 0.0850207, "close": 0.0852105, "volume": 470063.0, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 0.0852321, "high": 0.0857343, "low": 0.0848587, "close": 0.0856398, "volume": 1063819.0, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 0.0855419, "high": 0.0858629, "low": 0.0855262, "close": 0.085559, "volume": 224047.0, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 0.0855432, "high": 0.0866129, "low": 0.0848942, "close": 0.0862958, "volume": 1798529.0, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 0.0863139, "high": 0.0867581, "low": 0.0853829, "close": 0.0861107, "volume": 2387445.0, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 0.0861078, "high": 0.0869881, "low": 0.0852267, "close": 0.086586, "volume": 1988636.0, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 0.0865423, "high": 0.0874356, "low": 0.0862604, "close": 0.0870348, "volume": 1669881.0, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 0.086958, "high": 0.0882836, "low": 0.0867079, "close": 0.087023, "volume": 1763068.0, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 0.0868632, "high": 0.0869507, "low": 0.0863392, "close": 0.0865297, "volume": 494701.0, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 0.0865769, "high": 0.0868739, "low": 0.0862075, "close": 0.0868049, "volume": 466081.0, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 0.0867839, "high": 0.0874088, "low": 0.0866271, "close": 0.0872421, "volume": 265364.0, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 0.0874914, "high": 0.0875185, "low": 0.086624, "close": 0.0868021, "volume": 383175.0, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 0.0868405, "high": 0.0869261, "low": 0.086159, "close": 0.0862141, "volume": 600236.0, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 0.0863026, "high": 0.0863089, "low": 0.0833011, "close": 0.0838848, "volume": 4206530.0, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 0.0839893, "high": 0.0843157, "low": 0.08359, "close": 0.0842318, "volume": 255324.0, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 0.0842772, "high": 0.0845852, "low": 0.0840863, "close": 0.0843262, "volume": 405224.0, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 0.084296, "high": 0.0843147, "low": 0.0838136, "close": 0.0839948, "volume": 205728.0, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 0.0839815, "high": 0.0847865, "low": 0.0837924, "close": 0.0838864, "volume": 838379.0, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 0.0838647, "high": 0.0844247, "low": 0.0834818, "close": 0.084091, "volume": 468483.0, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 0.0840236, "high": 0.0842536, "low": 0.0831831, "close": 0.0838177, "volume": 754409.0, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 0.0837943, "high": 0.0839052, "low": 0.0816405, "close": 0.0835337, "volume": 3474163.0, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 0.0835434, "high": 0.0838792, "low": 0.0831884, "close": 0.0835779, "volume": 753761.0, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 0.0835451, "high": 0.0839583, "low": 0.0833716, "close": 0.0839552, "volume": 631347.0, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 0.0839082, "high": 0.084517, "low": 0.083849, "close": 0.0844462, "volume": 641192.0, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 0.0845273, "high": 0.0850599, "low": 0.0844001, "close": 0.084792, "volume": 1420093.0, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 0.0849631, "high": 0.0849955, "low": 0.0843071, "close": 0.0843916, "volume": 1165111.0, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 0.0844052, "high": 0.0844088, "low": 0.083731, "close": 0.0838559, "volume": 893396.0, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 0.0839593, "high": 0.0842844, "low": 0.0835448, "close": 0.083663, "volume": 468497.0, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 0.0836088, "high": 0.0838953, "low": 0.0833321, "close": 0.0835984, "volume": 370501.0, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 0.0835165, "high": 0.0842057, "low": 0.0830596, "close": 0.083387, "volume": 973088.0, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 0.0833849, "high": 0.083684, "low": 0.082, "close": 0.0829466, "volume": 1117963.0, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 0.0829091, "high": 0.0833345, "low": 0.0824824, "close": 0.0833345, "volume": 284394.0, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 0.08334, "high": 0.0835217, "low": 0.0831173, "close": 0.0835, "volume": 296848.0, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 0.0835536, "high": 0.0840401, "low": 0.0834472, "close": 0.0838424, "volume": 363696.0, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 0.0839189, "high": 0.0840525, "low": 0.0837627, "close": 0.0839675, "volume": 263466.0, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 0.083995, "high": 0.0839975, "low": 0.0836649, "close": 0.0836849, "volume": 162269.0, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 0.0837571, "high": 0.0843885, "low": 0.0837548, "close": 0.0841893, "volume": 259423.0, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 0.0842518, "high": 0.0844714, "low": 0.0840753, "close": 0.0844714, "volume": 139898.0, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 0.0844305, "high": 0.0845474, "low": 0.0839827, "close": 0.084027, "volume": 249682.0, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 0.0841181, "high": 0.0841447, "low": 0.083768, "close": 0.0839296, "volume": 128595.0, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 0.0839352, "high": 0.0845382, "low": 0.0838209, "close": 0.0844885, "volume": 136250.0, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 0.084445, "high": 0.0845824, "low": 0.0841768, "close": 0.0841768, "volume": 246359.0, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 0.0842789, "high": 0.0842789, "low": 0.0837434, "close": 0.0839676, "volume": 298687.0, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 0.0841046, "high": 0.0850125, "low": 0.083075, "close": 0.084052, "volume": 2022867.0, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 0.0840462, "high": 0.0844436, "low": 0.0832789, "close": 0.083669, "volume": 722053.0, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 0.0835849, "high": 0.0837562, "low": 0.0831326, "close": 0.0835306, "volume": 528855.0, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 0.0834826, "high": 0.083615, "low": 0.082937, "close": 0.0835014, "volume": 225409.0, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 0.0835291, "high": 0.0842299, "low": 0.08338, "close": 0.0841627, "volume": 264301.0, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 0.0840772, "high": 0.0842453, "low": 0.0837208, "close": 0.0840152, "volume": 245746.0, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 0.0841302, "high": 0.0843151, "low": 0.0838193, "close": 0.0840314, "volume": 192561.0, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 0.0840109, "high": 0.0840109, "low": 0.0834114, "close": 0.0837528, "volume": 428740.0, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 0.0837289, "high": 0.0837815, "low": 0.0835734, "close": 0.0835734, "volume": 85946.0, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 0.0833864, "high": 0.0837035, "low": 0.0826653, "close": 0.0827962, "volume": 787293.0, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 0.0827728, "high": 0.0836087, "low": 0.0827108, "close": 0.0832297, "volume": 436581.0, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 0.0832495, "high": 0.0859708, "low": 0.0832495, "close": 0.0852356, "volume": 2732256.0, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 0.0854957, "high": 0.0878159, "low": 0.0854748, "close": 0.0871862, "volume": 4415304.0, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 0.0871862, "high": 0.0883923, "low": 0.0866895, "close": 0.0869365, "volume": 1643538.0, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 0.0870009, "high": 0.0870009, "low": 0.0863933, "close": 0.0865297, "volume": 505285.0, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 0.0865469, "high": 0.0883866, "low": 0.0865469, "close": 0.0882618, "volume": 760500.0, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 0.0882738, "high": 0.0891802, "low": 0.0874618, "close": 0.0877136, "volume": 1469182.0, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 0.0877548, "high": 0.0877548, "low": 0.0867339, "close": 0.0870293, "volume": 579890.0, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 0.0869888, "high": 0.0869888, "low": 0.0854678, "close": 0.085612, "volume": 1095823.0, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 0.0857158, "high": 0.0862604, "low": 0.085445, "close": 0.0860759, "volume": 379730.0, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 0.0858472, "high": 0.0862604, "low": 0.0855141, "close": 0.0855143, "volume": 149990.0, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 0.0857444, "high": 0.0867389, "low": 0.0857366, "close": 0.0865068, "volume": 339656.0, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 0.0865351, "high": 0.086891, "low": 0.0864358, "close": 0.086573, "volume": 146564.0, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 0.0864519, "high": 0.0871154, "low": 0.0856904, "close": 0.0869835, "volume": 1347404.0, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 0.0868307, "high": 0.0876962, "low": 0.0866158, "close": 0.0875849, "volume": 1925670.0, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 0.0874682, "high": 0.0897375, "low": 0.0834466, "close": 0.0848904, "volume": 4951269.0, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 0.0848278, "high": 0.0848278, "low": 0.0793002, "close": 0.0812019, "volume": 7837551.0, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 0.081087, "high": 0.0834261, "low": 0.0809185, "close": 0.0818879, "volume": 4938606.0, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 0.0818914, "high": 0.0830748, "low": 0.0815718, "close": 0.0819819, "volume": 1371806.0, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 0.0820217, "high": 0.0822611, "low": 0.0815201, "close": 0.0818801, "volume": 728365.0, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 0.0817259, "high": 0.0823364, "low": 0.0801793, "close": 0.0806598, "volume": 1303741.0, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 0.080593, "high": 0.0813819, "low": 0.080589, "close": 0.0809495, "volume": 410930.0, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 0.0809478, "high": 0.0811875, "low": 0.0803203, "close": 0.0811875, "volume": 490654.0, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 0.0811941, "high": 0.0812328, "low": 0.0796731, "close": 0.0801059, "volume": 1068503.0, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 0.0799847, "high": 0.0807557, "low": 0.0797415, "close": 0.0805542, "volume": 511195.0, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 0.080256, "high": 0.0810772, "low": 0.0802288, "close": 0.0804853, "volume": 575755.0, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 0.0804274, "high": 0.0811053, "low": 0.0802654, "close": 0.0809957, "volume": 327188.0, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 0.081118, "high": 0.0813235, "low": 0.0809879, "close": 0.0810372, "volume": 161964.0, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 0.0809683, "high": 0.0816117, "low": 0.0809683, "close": 0.081341, "volume": 245100.0, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 0.0812246, "high": 0.0814923, "low": 0.0808827, "close": 0.0810002, "volume": 71213.0, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 0.0810181, "high": 0.0811625, "low": 0.0807378, "close": 0.0810944, "volume": 153662.0, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 0.080925, "high": 0.0810448, "low": 0.0808382, "close": 0.0808914, "volume": 36635.0, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 0.081128, "high": 0.0813656, "low": 0.0807817, "close": 0.0808524, "volume": 138965.0, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 0.0809167, "high": 0.0813236, "low": 0.0806596, "close": 0.0812856, "volume": 89793.0, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 0.0813992, "high": 0.0814749, "low": 0.0809091, "close": 0.0812402, "volume": 211211.0, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 0.0812035, "high": 0.0812035, "low": 0.0803203, "close": 0.0806881, "volume": 271890.0, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 0.0806698, "high": 0.0808922, "low": 0.080163, "close": 0.0805238, "volume": 159503.0, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 0.0805704, "high": 0.0808558, "low": 0.0800175, "close": 0.0806291, "volume": 518689.0, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 0.0807015, "high": 0.0810042, "low": 0.0801211, "close": 0.0809164, "volume": 410029.0, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 0.0808358, "high": 0.081405, "low": 0.0808187, "close": 0.0809742, "volume": 335983.0, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 0.081004, "high": 0.0815423, "low": 0.0808334, "close": 0.0810456, "volume": 549687.0, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 0.0811732, "high": 0.0814363, "low": 0.0803368, "close": 0.0806305, "volume": 337553.0, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 0.0806184, "high": 0.081177, "low": 0.0805087, "close": 0.0811256, "volume": 194678.0, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 0.0811507, "high": 0.0821008, "low": 0.0810792, "close": 0.0819068, "volume": 451704.0, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 0.0819759, "high": 0.0821565, "low": 0.0817011, "close": 0.0818869, "volume": 399463.0, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 0.0818521, "high": 0.08198, "low": 0.0812254, "close": 0.0812991, "volume": 221602.0, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 0.081269, "high": 0.081587, "low": 0.0812589, "close": 0.081587, "volume": 413682.0, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 0.0814321, "high": 0.0817854, "low": 0.0814321, "close": 0.0817167, "volume": 158751.0, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 0.0814674, "high": 0.0817055, "low": 0.0808827, "close": 0.0813033, "volume": 418968.0, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 0.0811361, "high": 0.0819118, "low": 0.0810994, "close": 0.0818968, "volume": 366573.0, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 0.0818402, "high": 0.0818671, "low": 0.081236, "close": 0.081258, "volume": 332968.0, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 0.0813318, "high": 0.0814929, "low": 0.0812272, "close": 0.0813262, "volume": 79047.0, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 0.0813301, "high": 0.0818591, "low": 0.0810558, "close": 0.0811704, "volume": 280566.0, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 0.0810089, "high": 0.0812128, "low": 0.0807423, "close": 0.0809006, "volume": 126897.0, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 0.0808043, "high": 0.0809556, "low": 0.0806585, "close": 0.0806836, "volume": 138674.0, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 0.0807984, "high": 0.0809065, "low": 0.0806907, "close": 0.0808736, "volume": 106832.0, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 0.0808163, "high": 0.0810418, "low": 0.0806915, "close": 0.0810063, "volume": 118418.0, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 0.080889, "high": 0.0810332, "low": 0.0807375, "close": 0.080982, "volume": 90954.0, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 0.0809726, "high": 0.0809726, "low": 0.080778, "close": 0.0809482, "volume": 59142.0, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 0.0810575, "high": 0.0811196, "low": 0.081, "close": 0.081063, "volume": 160534.0, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 0.0808745, "high": 0.0814263, "low": 0.0808745, "close": 0.0813402, "volume": 181113.0, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 0.081384, "high": 0.0815064, "low": 0.0811165, "close": 0.0811405, "volume": 168265.0, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 0.0812379, "high": 0.0814316, "low": 0.0808133, "close": 0.0813467, "volume": 265643.0, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 0.0813778, "high": 0.0817549, "low": 0.0813778, "close": 0.0815011, "volume": 451119.0, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 0.0815189, "high": 0.0823266, "low": 0.0814291, "close": 0.0821161, "volume": 1027646.0, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 0.0821962, "high": 0.0828921, "low": 0.0820438, "close": 0.082653, "volume": 374838.0, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 0.0825948, "high": 0.0829619, "low": 0.0824831, "close": 0.082826, "volume": 431147.0, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 0.0827262, "high": 0.0834661, "low": 0.0826369, "close": 0.0834549, "volume": 604375.0, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 0.0834818, "high": 0.0857916, "low": 0.0834818, "close": 0.0854343, "volume": 5194026.0, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 0.0855682, "high": 0.0860494, "low": 0.0848985, "close": 0.0855785, "volume": 1245040.0, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 0.0855627, "high": 0.086714, "low": 0.085334, "close": 0.0859211, "volume": 1388646.0, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 0.08606, "high": 0.0870243, "low": 0.085921, "close": 0.0862994, "volume": 923456.0, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 0.0863046, "high": 0.0868432, "low": 0.0854037, "close": 0.085899, "volume": 1849108.0, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 0.085929, "high": 0.0865732, "low": 0.0858305, "close": 0.0860126, "volume": 220417.0, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 0.0861638, "high": 0.086595, "low": 0.085485, "close": 0.0856998, "volume": 355646.0, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 0.0858001, "high": 0.0860658, "low": 0.0854917, "close": 0.0860142, "volume": 229287.0, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 0.0860251, "high": 0.086454, "low": 0.0859257, "close": 0.0860255, "volume": 647062.0, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 0.0860476, "high": 0.0863, "low": 0.0857943, "close": 0.0861241, "volume": 233549.0, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 0.086001, "high": 0.0881156, "low": 0.086001, "close": 0.0873333, "volume": 1021530.0, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 0.0873349, "high": 0.0876593, "low": 0.0866244, "close": 0.0868581, "volume": 565018.0, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 0.0869168, "high": 0.0877697, "low": 0.08685, "close": 0.0869982, "volume": 1822484.0, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 0.0869793, "high": 0.0884024, "low": 0.086634, "close": 0.0880909, "volume": 1287230.0, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 0.0880445, "high": 0.0890586, "low": 0.0848854, "close": 0.0860897, "volume": 5730375.0, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 0.0861972, "high": 0.0868465, "low": 0.0857158, "close": 0.0867627, "volume": 707777.0, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 0.086712, "high": 0.0873617, "low": 0.0866058, "close": 0.0872684, "volume": 973766.0, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 0.0871829, "high": 0.0876602, "low": 0.0863235, "close": 0.0868713, "volume": 1589855.0, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 0.0869435, "high": 0.0874419, "low": 0.0866827, "close": 0.0872354, "volume": 574104.0, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 0.0871957, "high": 0.0878442, "low": 0.0857665, "close": 0.0863534, "volume": 2702049.0, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 0.0863072, "high": 0.0875822, "low": 0.0863072, "close": 0.087305, "volume": 1052784.0, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 0.0871581, "high": 0.0873836, "low": 0.086345, "close": 0.0870019, "volume": 1414077.0, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 0.0870057, "high": 0.0874106, "low": 0.0868027, "close": 0.0874106, "volume": 764295.0, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 0.0874549, "high": 0.0878579, "low": 0.0872611, "close": 0.0877668, "volume": 370203.0, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 0.0876917, "high": 0.0877392, "low": 0.0871055, "close": 0.0876637, "volume": 630793.0, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 0.0876732, "high": 0.0878408, "low": 0.087503, "close": 0.087558, "volume": 497676.0, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 0.0876349, "high": 0.0876349, "low": 0.08613, "close": 0.08613, "volume": 603060.0, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 0.08613, "high": 0.0866133, "low": 0.0843151, "close": 0.0846012, "volume": 2582575.0, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 0.0846546, "high": 0.0857057, "low": 0.0845846, "close": 0.0855622, "volume": 594334.0, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 0.0855322, "high": 0.0856485, "low": 0.084798, "close": 0.0852644, "volume": 824345.0, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 0.0852656, "high": 0.0853688, "low": 0.0843737, "close": 0.0847421, "volume": 506734.0, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 0.0847274, "high": 0.0852656, "low": 0.0847274, "close": 0.0851493, "volume": 291481.0, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 0.085183, "high": 0.0855448, "low": 0.085183, "close": 0.0854585, "volume": 448474.0, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 0.0855419, "high": 0.0856343, "low": 0.0852313, "close": 0.0855349, "volume": 168970.0, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 0.0855483, "high": 0.0858632, "low": 0.0855354, "close": 0.0857665, "volume": 128193.0, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 0.085722, "high": 0.0859056, "low": 0.0854755, "close": 0.085664, "volume": 518380.0, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 0.08558, "high": 0.0857665, "low": 0.0851237, "close": 0.0856472, "volume": 215513.0, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 0.0857557, "high": 0.0857557, "low": 0.085312, "close": 0.0853121, "volume": 86211.0, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 0.0853884, "high": 0.086283, "low": 0.0853157, "close": 0.0860767, "volume": 414337.0, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 0.0861405, "high": 0.0861416, "low": 0.0855502, "close": 0.085603, "volume": 270332.0, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 0.0856904, "high": 0.086339, "low": 0.0853201, "close": 0.0862825, "volume": 182651.0, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 0.0861204, "high": 0.0864184, "low": 0.0860244, "close": 0.0863966, "volume": 89637.0, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 0.0863241, "high": 0.087678, "low": 0.0862259, "close": 0.0876412, "volume": 1331460.0, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 0.0876962, "high": 0.0879718, "low": 0.0851826, "close": 0.086584, "volume": 2383472.0, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 0.0865839, "high": 0.0924977, "low": 0.0860244, "close": 0.0917654, "volume": 6314859.0, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 0.0918276, "high": 0.0933372, "low": 0.0913966, "close": 0.0919503, "volume": 4015461.0, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 0.0919672, "high": 0.0930259, "low": 0.0909414, "close": 0.0909827, "volume": 1925103.0, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 0.0909645, "high": 0.0911675, "low": 0.0888165, "close": 0.0893258, "volume": 2286862.0, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 0.0894484, "high": 0.0894758, "low": 0.0861855, "close": 0.0869561, "volume": 3375818.0, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 0.0869382, "high": 0.0879964, "low": 0.0860628, "close": 0.0877204, "volume": 2151029.0, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 0.0877805, "high": 0.0882906, "low": 0.0874684, "close": 0.0882611, "volume": 486756.0, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 0.0880125, "high": 0.0885497, "low": 0.0878841, "close": 0.0883197, "volume": 1464761.0, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 0.0882465, "high": 0.0897531, "low": 0.0878964, "close": 0.0887907, "volume": 1100641.0, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 0.0888177, "high": 0.089855, "low": 0.0888177, "close": 0.0894392, "volume": 489592.0, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 0.0891978, "high": 0.091121, "low": 0.0891978, "close": 0.0910778, "volume": 807770.0, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 0.0909501, "high": 0.0914677, "low": 0.0897171, "close": 0.0897171, "volume": 1948193.0, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 0.0897022, "high": 0.0907636, "low": 0.0896692, "close": 0.0906489, "volume": 379417.0, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 0.0904875, "high": 0.0906731, "low": 0.0896691, "close": 0.0898007, "volume": 780642.0, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 0.0899324, "high": 0.0903828, "low": 0.0895303, "close": 0.0900345, "volume": 701004.0, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 0.0901143, "high": 0.0901143, "low": 0.0888185, "close": 0.0892228, "volume": 1105103.0, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 0.0891579, "high": 0.0898527, "low": 0.0885084, "close": 0.0886734, "volume": 1134694.0, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 0.0886516, "high": 0.0893521, "low": 0.0885878, "close": 0.0891597, "volume": 270135.0, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 0.0889992, "high": 0.0897599, "low": 0.0887472, "close": 0.0895638, "volume": 327688.0, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 0.0893593, "high": 0.0900201, "low": 0.0892733, "close": 0.0899102, "volume": 755838.0, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 0.0898337, "high": 0.0898839, "low": 0.0888821, "close": 0.089231, "volume": 570989.0, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 0.0895371, "high": 0.0896277, "low": 0.0872786, "close": 0.0880759, "volume": 1905831.0, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 0.0880162, "high": 0.0893457, "low": 0.0869869, "close": 0.0873179, "volume": 2087372.0, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 0.0870919, "high": 0.0886439, "low": 0.0869218, "close": 0.088381, "volume": 2016803.0, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 0.0881953, "high": 0.0885558, "low": 0.087579, "close": 0.0881723, "volume": 677521.0, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 0.0880979, "high": 0.0886624, "low": 0.0878323, "close": 0.0886366, "volume": 866349.0, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 0.0885307, "high": 0.089232, "low": 0.0884741, "close": 0.0886282, "volume": 1180879.0, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 0.0886282, "high": 0.0887109, "low": 0.0871173, "close": 0.0876041, "volume": 1088643.0, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 0.0876362, "high": 0.0885497, "low": 0.0875335, "close": 0.0884792, "volume": 437650.0, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 0.0884386, "high": 0.0887398, "low": 0.0883521, "close": 0.0885059, "volume": 1678485.0, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 0.0884662, "high": 0.0887357, "low": 0.0881943, "close": 0.0883295, "volume": 330245.0, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 0.0885441, "high": 0.088732, "low": 0.0883806, "close": 0.0884307, "volume": 643059.0, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 0.0884746, "high": 0.0894025, "low": 0.0879718, "close": 0.0890005, "volume": 1923673.0, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 0.0889236, "high": 0.0896979, "low": 0.0886507, "close": 0.08951, "volume": 417035.0, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 0.0894798, "high": 0.0903866, "low": 0.0893593, "close": 0.0899597, "volume": 887704.0, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 0.089917, "high": 0.0907237, "low": 0.0895121, "close": 0.0907237, "volume": 399809.0, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 0.0906454, "high": 0.0906454, "low": 0.0896495, "close": 0.0896736, "volume": 326146.0, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 0.0896288, "high": 0.090071, "low": 0.0894752, "close": 0.0898238, "volume": 570056.0, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 0.0899031, "high": 0.0899031, "low": 0.0893785, "close": 0.0897174, "volume": 454248.0, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 0.0898072, "high": 0.0900222, "low": 0.0894252, "close": 0.0900222, "volume": 173213.0, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 0.0898451, "high": 0.0901227, "low": 0.0896489, "close": 0.0897638, "volume": 42000.0, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 0.0897174, "high": 0.0897174, "low": 0.0885557, "close": 0.0887733, "volume": 2027908.0, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 0.0887324, "high": 0.0890732, "low": 0.0886423, "close": 0.0889841, "volume": 164108.0, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 0.0889634, "high": 0.0889634, "low": 0.0883785, "close": 0.0887844, "volume": 173003.0, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 0.0888133, "high": 0.0888783, "low": 0.0880913, "close": 0.0887299, "volume": 709812.0, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 0.0886234, "high": 0.089304, "low": 0.08767, "close": 0.0881926, "volume": 555777.0, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 0.0881335, "high": 0.0886896, "low": 0.0875881, "close": 0.0882896, "volume": 706642.0, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 0.088193, "high": 0.0885985, "low": 0.0878917, "close": 0.0885519, "volume": 422675.0, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 0.0885986, "high": 0.0887579, "low": 0.0878218, "close": 0.0879579, "volume": 342943.0, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 0.0877954, "high": 0.0880666, "low": 0.0869504, "close": 0.0877998, "volume": 609061.0, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 0.0879341, "high": 0.0883341, "low": 0.0877309, "close": 0.0882149, "volume": 424730.0, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 0.0883247, "high": 0.0886624, "low": 0.0883086, "close": 0.0885034, "volume": 196640.0, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 0.0883183, "high": 0.0883183, "low": 0.0873412, "close": 0.0880735, "volume": 657852.0, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 0.087974, "high": 0.0883827, "low": 0.0855024, "close": 0.0864802, "volume": 1999467.0, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 0.0864683, "high": 0.0866641, "low": 0.0824888, "close": 0.0843762, "volume": 2120264.0, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 0.0843151, "high": 0.0847578, "low": 0.08329, "close": 0.083909, "volume": 2019833.0, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 0.0838912, "high": 0.0842171, "low": 0.0827314, "close": 0.0837148, "volume": 2531014.0, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 0.0836435, "high": 0.0838148, "low": 0.081713, "close": 0.0831592, "volume": 2807806.0, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 0.0830506, "high": 0.0837918, "low": 0.0830506, "close": 0.0836216, "volume": 371187.0, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 0.0834701, "high": 0.0841047, "low": 0.0834168, "close": 0.0841047, "volume": 105878.0, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 0.0840656, "high": 0.0843205, "low": 0.0840656, "close": 0.0842237, "volume": 75821.0, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 0.084165, "high": 0.084486, "low": 0.0841, "close": 0.0841979, "volume": 254408.0, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 0.0842804, "high": 0.085, "low": 0.084199, "close": 0.085, "volume": 429927.0, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 0.0849298, "high": 0.0850117, "low": 0.0847076, "close": 0.0847076, "volume": 372407.0, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 0.084837, "high": 0.0851098, "low": 0.0845, "close": 0.0845, "volume": 433086.0, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 0.0844895, "high": 0.0845362, "low": 0.0837161, "close": 0.0838911, "volume": 660738.0, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 0.0837982, "high": 0.0839465, "low": 0.0834818, "close": 0.0838705, "volume": 357859.0, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 0.0839475, "high": 0.0839628, "low": 0.0834782, "close": 0.083584, "volume": 296368.0, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 0.0836548, "high": 0.0849732, "low": 0.0836548, "close": 0.0847345, "volume": 551121.0, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 0.0847842, "high": 0.0849526, "low": 0.084193, "close": 0.0842078, "volume": 297465.0, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 0.0842247, "high": 0.0842947, "low": 0.0829728, "close": 0.083175, "volume": 1662877.0, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 0.0832426, "high": 0.0839333, "low": 0.0827789, "close": 0.0837835, "volume": 808587.0, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 0.0839701, "high": 0.0843181, "low": 0.0836848, "close": 0.0842635, "volume": 300724.0, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 0.0843405, "high": 0.0850695, "low": 0.0837306, "close": 0.0845751, "volume": 1114257.0, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 0.0844603, "high": 0.0847355, "low": 0.0841023, "close": 0.0846991, "volume": 635756.0, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 0.0847637, "high": 0.0855556, "low": 0.0846268, "close": 0.0854058, "volume": 874918.0, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 0.0855662, "high": 0.0862265, "low": 0.0855042, "close": 0.0861353, "volume": 970152.0, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 0.0861941, "high": 0.0875881, "low": 0.0850095, "close": 0.0873337, "volume": 2995204.0, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 0.087359, "high": 0.0881328, "low": 0.0853732, "close": 0.0857587, "volume": 3004684.0, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 0.0857535, "high": 0.0869435, "low": 0.085232, "close": 0.0865541, "volume": 1552226.0, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 0.0866591, "high": 0.0869745, "low": 0.0860552, "close": 0.0867139, "volume": 433121.0, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 0.0865785, "high": 0.0870123, "low": 0.08637, "close": 0.086526, "volume": 336419.0, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 0.086636, "high": 0.0866622, "low": 0.0861515, "close": 0.0863081, "volume": 156417.0, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 0.0864899, "high": 0.086642, "low": 0.0863, "close": 0.0863, "volume": 160039.0, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 0.0864517, "high": 0.0873617, "low": 0.0862982, "close": 0.0870587, "volume": 872844.0, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 0.0871544, "high": 0.0873255, "low": 0.0867089, "close": 0.0873255, "volume": 151880.0, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 0.0873291, "high": 0.0874088, "low": 0.0858428, "close": 0.0866203, "volume": 1169333.0, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 0.0866767, "high": 0.0866767, "low": 0.086088, "close": 0.086088, "volume": 120841.0, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 0.0862707, "high": 0.086351, "low": 0.0858958, "close": 0.0862283, "volume": 110449.0, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 0.0861135, "high": 0.0863599, "low": 0.0855207, "close": 0.0861003, "volume": 123965.0, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 0.0858, "high": 0.0861003, "low": 0.0850774, "close": 0.0856849, "volume": 404884.0, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 0.0856974, "high": 0.0858413, "low": 0.0854133, "close": 0.0857642, "volume": 58024.0, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 0.0858291, "high": 0.0862545, "low": 0.0856323, "close": 0.0862545, "volume": 248035.0, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 0.0862426, "high": 0.086436, "low": 0.0846852, "close": 0.086436, "volume": 1388310.0, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 0.0863513, "high": 0.0876698, "low": 0.0858544, "close": 0.0862299, "volume": 1294985.0, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 0.0861757, "high": 0.08715, "low": 0.0854634, "close": 0.0858029, "volume": 628155.0, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 0.0858413, "high": 0.086113, "low": 0.0849382, "close": 0.0857067, "volume": 525516.0, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 0.0860258, "high": 0.0862604, "low": 0.0855943, "close": 0.0856999, "volume": 86697.0, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 0.085542, "high": 0.0863599, "low": 0.0853732, "close": 0.0859737, "volume": 91219.0, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 0.0859842, "high": 0.0862604, "low": 0.0855576, "close": 0.0860875, "volume": 93280.0, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 0.0862055, "high": 0.0866203, "low": 0.0861349, "close": 0.0865226, "volume": 206347.0, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 0.086546, "high": 0.086546, "low": 0.085485, "close": 0.0859181, "volume": 381654.0, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 0.0858191, "high": 0.0863599, "low": 0.0858191, "close": 0.0861045, "volume": 126195.0, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 0.0861937, "high": 0.0864899, "low": 0.085884, "close": 0.0863341, "volume": 306872.0, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 0.0861905, "high": 0.0867507, "low": 0.0852848, "close": 0.0854175, "volume": 447316.0, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 0.0854076, "high": 0.0857984, "low": 0.083574, "close": 0.0842555, "volume": 1517919.0, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 0.0842638, "high": 0.0847145, "low": 0.0842638, "close": 0.0845605, "volume": 128247.0, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 0.0847382, "high": 0.0850139, "low": 0.0846453, "close": 0.0846453, "volume": 58116.0, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 0.0847003, "high": 0.0853639, "low": 0.0846507, "close": 0.0849367, "volume": 229906.0, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 0.085082, "high": 0.0856565, "low": 0.0849078, "close": 0.0854509, "volume": 185549.0, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 0.085505, "high": 0.0857019, "low": 0.0853409, "close": 0.0855466, "volume": 154253.0, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 0.0857122, "high": 0.0858806, "low": 0.085162, "close": 0.0858186, "volume": 131442.0, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 0.0857643, "high": 0.0857643, "low": 0.0855342, "close": 0.0855376, "volume": 90651.0, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 0.0854216, "high": 0.0858829, "low": 0.0853667, "close": 0.085762, "volume": 110208.0, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 0.0856762, "high": 0.0857043, "low": 0.0850284, "close": 0.0852972, "volume": 267298.0, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 0.0852624, "high": 0.0855181, "low": 0.0852317, "close": 0.0853974, "volume": 42261.0, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 0.0855832, "high": 0.0858214, "low": 0.0851381, "close": 0.0853356, "volume": 510897.0, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 0.0853851, "high": 0.0858669, "low": 0.084606, "close": 0.0853196, "volume": 1018966.0, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 0.0853599, "high": 0.0857685, "low": 0.0848545, "close": 0.0854316, "volume": 371632.0, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 0.0854316, "high": 0.08636, "low": 0.0854133, "close": 0.0857357, "volume": 532603.0, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 0.0856377, "high": 0.0863989, "low": 0.0856377, "close": 0.0863072, "volume": 345414.0, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 0.0863219, "high": 0.0870532, "low": 0.0862877, "close": 0.0868859, "volume": 619406.0, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 0.0869803, "high": 0.0869803, "low": 0.086494, "close": 0.0867288, "volume": 193210.0, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 0.0867839, "high": 0.0870674, "low": 0.0865693, "close": 0.0870432, "volume": 490604.0, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 0.087088, "high": 0.0875564, "low": 0.086408, "close": 0.0864974, "volume": 1021996.0, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 0.0867507, "high": 0.0879718, "low": 0.0865192, "close": 0.0873173, "volume": 778983.0, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 0.087361, "high": 0.0874301, "low": 0.0865322, "close": 0.0865425, "volume": 797934.0, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 0.0866053, "high": 0.087205, "low": 0.0866009, "close": 0.0871296, "volume": 134618.0, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 0.0872615, "high": 0.0884231, "low": 0.0872304, "close": 0.0880574, "volume": 457606.0, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 0.0880597, "high": 0.0883696, "low": 0.0874753, "close": 0.0877664, "volume": 269739.0, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 0.08767, "high": 0.0878004, "low": 0.0873255, "close": 0.0873255, "volume": 36706.0, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 0.0872806, "high": 0.0877644, "low": 0.0872249, "close": 0.0877484, "volume": 69518.0, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 0.0877576, "high": 0.0907946, "low": 0.0877576, "close": 0.0907065, "volume": 711536.0, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 0.0905799, "high": 0.0936222, "low": 0.0899072, "close": 0.092258, "volume": 4057823.0, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 0.0924323, "high": 0.0924323, "low": 0.0901702, "close": 0.0907957, "volume": 757380.0, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 0.0905291, "high": 0.0906278, "low": 0.0892766, "close": 0.090042, "volume": 544575.0, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 0.0899798, "high": 0.0900184, "low": 0.0895243, "close": 0.0897174, "volume": 74586.0, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 0.0896431, "high": 0.089952, "low": 0.0887596, "close": 0.0898906, "volume": 276454.0, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 0.0898431, "high": 0.0900564, "low": 0.0895859, "close": 0.0896869, "volume": 403501.0, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 0.0895469, "high": 0.0896404, "low": 0.0889532, "close": 0.0894687, "volume": 172146.0, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 0.0892912, "high": 0.089327, "low": 0.088218, "close": 0.088218, "volume": 664925.0, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 0.0882032, "high": 0.0882032, "low": 0.0868633, "close": 0.0881062, "volume": 864958.0, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 0.0881465, "high": 0.0883322, "low": 0.087786, "close": 0.0878879, "volume": 662767.0, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 0.0877961, "high": 0.0886945, "low": 0.0875881, "close": 0.0884954, "volume": 193306.0, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 0.0883765, "high": 0.088732, "low": 0.0883393, "close": 0.0884286, "volume": 184780.0, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 0.0886186, "high": 0.0886441, "low": 0.0879127, "close": 0.0881765, "volume": 147931.0, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 0.0881927, "high": 0.0882542, "low": 0.08767, "close": 0.0877723, "volume": 120146.0, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 0.0880243, "high": 0.0881809, "low": 0.0880243, "close": 0.0880245, "volume": 29051.0, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 0.0881224, "high": 0.0881315, "low": 0.087022, "close": 0.0870649, "volume": 246300.0, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 0.0869704, "high": 0.0875559, "low": 0.0868947, "close": 0.0875397, "volume": 138817.0, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 0.0875521, "high": 0.0875564, "low": 0.0870551, "close": 0.0871572, "volume": 169361.0, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 0.0871014, "high": 0.0878123, "low": 0.0868395, "close": 0.0877793, "volume": 39581.0, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 0.0877045, "high": 0.0888657, "low": 0.0873412, "close": 0.0887522, "volume": 620463.0, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 0.0887367, "high": 0.0897171, "low": 0.0886345, "close": 0.0889843, "volume": 1380838.0, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 0.0890997, "high": 0.0890997, "low": 0.0879786, "close": 0.0883724, "volume": 763719.0, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 0.0884111, "high": 0.0889996, "low": 0.0883237, "close": 0.0888507, "volume": 215366.0, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 0.0887804, "high": 0.0888364, "low": 0.0885558, "close": 0.0887367, "volume": 112173.0, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 0.0887767, "high": 0.0887967, "low": 0.0885873, "close": 0.0886558, "volume": 112418.0, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 0.0887368, "high": 0.0890958, "low": 0.0886463, "close": 0.0886463, "volume": 205509.0, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 0.0885558, "high": 0.0886227, "low": 0.0882565, "close": 0.0885338, "volume": 334608.0, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 0.0885986, "high": 0.088732, "low": 0.088374, "close": 0.0884934, "volume": 184813.0, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 0.0884294, "high": 0.08907, "low": 0.0884294, "close": 0.0889794, "volume": 218658.0, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 0.0890655, "high": 0.090961, "low": 0.0890655, "close": 0.0900434, "volume": 1160371.0, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 0.0898991, "high": 0.0903523, "low": 0.0893593, "close": 0.0899216, "volume": 634322.0, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 0.0898797, "high": 0.0899123, "low": 0.0893593, "close": 0.0898072, "volume": 316257.0, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 0.0897507, "high": 0.0902226, "low": 0.0896495, "close": 0.089727, "volume": 459802.0, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 0.0896334, "high": 0.0903496, "low": 0.0896267, "close": 0.0902775, "volume": 480702.0, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 0.0903245, "high": 0.0903496, "low": 0.0897864, "close": 0.089837, "volume": 155085.0, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 0.0897994, "high": 0.0899147, "low": 0.088633, "close": 0.0894658, "volume": 880469.0, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 0.0893794, "high": 0.089672, "low": 0.0893297, "close": 0.0895005, "volume": 361157.0, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 0.0893958, "high": 0.0900222, "low": 0.0892972, "close": 0.0900222, "volume": 444112.0, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 0.0899371, "high": 0.0909909, "low": 0.0899224, "close": 0.0905197, "volume": 1558052.0, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 0.090495, "high": 0.090495, "low": 0.0895488, "close": 0.0898018, "volume": 661191.0, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 0.0899265, "high": 0.0900779, "low": 0.0896284, "close": 0.0900399, "volume": 132811.0, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 0.0900307, "high": 0.0901962, "low": 0.089883, "close": 0.089973, "volume": 248158.0, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 0.0901429, "high": 0.0905486, "low": 0.0897716, "close": 0.0903216, "volume": 251151.0, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 0.0900713, "high": 0.0908606, "low": 0.0898196, "close": 0.0908606, "volume": 368600.0, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 0.0906703, "high": 0.0907787, "low": 0.0892766, "close": 0.0894982, "volume": 590677.0, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 0.0893432, "high": 0.0893432, "low": 0.0887201, "close": 0.0889899, "volume": 580349.0, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 0.0890089, "high": 0.0893495, "low": 0.0888933, "close": 0.0890813, "volume": 384423.0, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 0.0894025, "high": 0.089672, "low": 0.0893593, "close": 0.0893593, "volume": 154426.0, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 0.0893089, "high": 0.0893089, "low": 0.0888229, "close": 0.0891073, "volume": 222852.0, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 0.0891336, "high": 0.0891602, "low": 0.088367, "close": 0.0886502, "volume": 455388.0, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 0.088636, "high": 0.0886695, "low": 0.0878735, "close": 0.0883165, "volume": 485934.0, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 0.0881822, "high": 0.0885427, "low": 0.08767, "close": 0.0877488, "volume": 199351.0, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 0.0877164, "high": 0.0878298, "low": 0.0850549, "close": 0.0854545, "volume": 2798950.0, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 0.0854447, "high": 0.0861259, "low": 0.0849502, "close": 0.0859544, "volume": 308316.0, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 0.0861681, "high": 0.0862604, "low": 0.0856709, "close": 0.0856709, "volume": 149297.0, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 0.0855958, "high": 0.0859771, "low": 0.0855093, "close": 0.0859297, "volume": 127701.0, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 0.0859707, "high": 0.0864578, "low": 0.0859707, "close": 0.0860587, "volume": 119488.0, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 0.0860485, "high": 0.0875172, "low": 0.0859965, "close": 0.0875116, "volume": 256762.0, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 0.0874937, "high": 0.0877036, "low": 0.086283, "close": 0.0866203, "volume": 295609.0, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 0.0865884, "high": 0.0869435, "low": 0.086408, "close": 0.086408, "volume": 234939.0, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 0.0867507, "high": 0.0927909, "low": 0.0867507, "close": 0.0878325, "volume": 11250644.0, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 0.0877554, "high": 0.0889133, "low": 0.0874957, "close": 0.0886591, "volume": 925485.0, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 0.0884226, "high": 0.0884226, "low": 0.0846666, "close": 0.0870514, "volume": 3101165.0, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 0.0870004, "high": 0.0874534, "low": 0.0856669, "close": 0.0870844, "volume": 1389089.0, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 0.0870754, "high": 0.0872747, "low": 0.0865658, "close": 0.0868247, "volume": 357723.0, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 0.0867046, "high": 0.087036, "low": 0.0856592, "close": 0.087036, "volume": 923113.0, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 0.0870039, "high": 0.0886692, "low": 0.0869214, "close": 0.0883536, "volume": 1578010.0, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 0.0883042, "high": 0.0897614, "low": 0.0882399, "close": 0.0897614, "volume": 2742336.0, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 0.0897861, "high": 0.0924384, "low": 0.0891753, "close": 0.0906503, "volume": 4058800.0, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 0.0908027, "high": 0.0948087, "low": 0.0907973, "close": 0.0916167, "volume": 7183007.0, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 0.0918455, "high": 0.0931698, "low": 0.0913869, "close": 0.0915379, "volume": 1151794.0, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 0.091688, "high": 0.091842, "low": 0.0907439, "close": 0.0917098, "volume": 1921216.0, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 0.0915979, "high": 0.0934142, "low": 0.091327, "close": 0.0917259, "volume": 2450487.0, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 0.0917601, "high": 0.0935803, "low": 0.0913869, "close": 0.0926142, "volume": 2613404.0, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 0.0926839, "high": 0.095525, "low": 0.0924163, "close": 0.0951006, "volume": 3006235.0, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 0.0951013, "high": 0.0955902, "low": 0.0921742, "close": 0.0924701, "volume": 2790690.0, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 0.0923685, "high": 0.0930382, "low": 0.0920908, "close": 0.0925467, "volume": 796088.0, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 0.0924462, "high": 0.0924462, "low": 0.0910868, "close": 0.0912827, "volume": 807805.0, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 0.0914443, "high": 0.092173, "low": 0.0913482, "close": 0.0921138, "volume": 348463.0, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 0.0921748, "high": 0.0928783, "low": 0.0918139, "close": 0.0923855, "volume": 840240.0, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 0.0924925, "high": 0.0938817, "low": 0.0921616, "close": 0.0936942, "volume": 1548045.0, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 0.0937682, "high": 0.0944156, "low": 0.092821, "close": 0.0928785, "volume": 2558867.0, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 0.0928942, "high": 0.0941064, "low": 0.0928878, "close": 0.093173, "volume": 987728.0, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 0.0932394, "high": 0.0964453, "low": 0.0925621, "close": 0.0955217, "volume": 4737974.0, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 0.0955118, "high": 0.0962038, "low": 0.0946203, "close": 0.0955265, "volume": 1693694.0, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 0.0954646, "high": 0.0965371, "low": 0.0946994, "close": 0.0949842, "volume": 1086089.0, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 0.0951033, "high": 0.0977958, "low": 0.0946204, "close": 0.0970978, "volume": 1713663.0, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 0.0970508, "high": 0.0977085, "low": 0.0949057, "close": 0.0960321, "volume": 2735884.0, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 0.0960714, "high": 0.0962467, "low": 0.0939593, "close": 0.0950946, "volume": 2767315.0, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 0.0950487, "high": 0.0963574, "low": 0.0942906, "close": 0.0959312, "volume": 791663.0, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 0.0959574, "high": 0.0965885, "low": 0.0951483, "close": 0.0961026, "volume": 812494.0, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 0.0961023, "high": 0.0971468, "low": 0.0942901, "close": 0.0944553, "volume": 2303294.0, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 0.0944254, "high": 0.0953834, "low": 0.0938234, "close": 0.0951925, "volume": 1134074.0, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 0.0951925, "high": 0.0953113, "low": 0.0940001, "close": 0.0942732, "volume": 852329.0, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 0.0943814, "high": 0.0944155, "low": 0.092477, "close": 0.0930441, "volume": 1784492.0, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 0.0931113, "high": 0.0932884, "low": 0.0918, "close": 0.0925578, "volume": 1734587.0, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 0.0925071, "high": 0.0929872, "low": 0.0923246, "close": 0.092537, "volume": 470802.0, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 0.0924747, "high": 0.0929383, "low": 0.0917228, "close": 0.091955, "volume": 769539.0, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 0.0918376, "high": 0.0926637, "low": 0.0914369, "close": 0.0924678, "volume": 383579.0, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 0.0923225, "high": 0.0926917, "low": 0.0908515, "close": 0.0915472, "volume": 1062435.0, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 0.0917576, "high": 0.0921304, "low": 0.0910122, "close": 0.0919284, "volume": 432207.0, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 0.0919061, "high": 0.0924384, "low": 0.0914838, "close": 0.0921061, "volume": 542295.0, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 0.091965, "high": 0.0924876, "low": 0.091965, "close": 0.0920986, "volume": 224276.0, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 0.0919727, "high": 0.0920784, "low": 0.0913869, "close": 0.0914407, "volume": 263242.0, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 0.0913482, "high": 0.0917201, "low": 0.0902214, "close": 0.0913814, "volume": 2169482.0, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 0.0913065, "high": 0.0917755, "low": 0.0907148, "close": 0.0917119, "volume": 618969.0, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 0.0915974, "high": 0.0917569, "low": 0.0891107, "close": 0.0895856, "volume": 1818101.0, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 0.0895112, "high": 0.0904205, "low": 0.0893593, "close": 0.089847, "volume": 714241.0, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 0.0900169, "high": 0.0902878, "low": 0.0882806, "close": 0.0891275, "volume": 1807462.0, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 0.0890307, "high": 0.089672, "low": 0.0882211, "close": 0.089113, "volume": 2591000.0, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 0.0894484, "high": 0.0931613, "low": 0.0883954, "close": 0.0920276, "volume": 5547121.0, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 0.0920998, "high": 0.0933101, "low": 0.0919438, "close": 0.0928391, "volume": 3021619.0, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 0.0928888, "high": 0.0946639, "low": 0.0928841, "close": 0.0944784, "volume": 1893141.0, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 0.0945495, "high": 0.0949071, "low": 0.0937696, "close": 0.0941017, "volume": 2177887.0, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 0.0941623, "high": 0.0947834, "low": 0.0934026, "close": 0.0939438, "volume": 3569006.0, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 0.0941842, "high": 0.095885, "low": 0.0940523, "close": 0.0956887, "volume": 3940142.0, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 0.0956613, "high": 0.0956613, "low": 0.0945312, "close": 0.0948991, "volume": 1294284.0, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 0.0950031, "high": 0.0951248, "low": 0.0941548, "close": 0.0942739, "volume": 628884.0, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 0.0943317, "high": 0.0945338, "low": 0.0937258, "close": 0.0937258, "volume": 613907.0, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 0.0938737, "high": 0.094354, "low": 0.0937912, "close": 0.0941876, "volume": 507850.0, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 0.0941987, "high": 0.0943814, "low": 0.0938318, "close": 0.0938318, "volume": 844995.0, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 0.0937885, "high": 0.0940617, "low": 0.0929682, "close": 0.0931408, "volume": 1171731.0, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 0.0933599, "high": 0.0934119, "low": 0.0928403, "close": 0.09303, "volume": 87883.0, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 0.0929842, "high": 0.0937224, "low": 0.0929842, "close": 0.0937224, "volume": 153988.0, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 0.093548, "high": 0.0939639, "low": 0.0932884, "close": 0.0938969, "volume": 540809.0, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 0.0939382, "high": 0.0942989, "low": 0.0934989, "close": 0.0938718, "volume": 493033.0, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 0.0938453, "high": 0.0943494, "low": 0.0938225, "close": 0.0939509, "volume": 236529.0, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 0.0940893, "high": 0.0942032, "low": 0.0937098, "close": 0.0941905, "volume": 144284.0, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 0.0941546, "high": 0.0941769, "low": 0.0922805, "close": 0.0926422, "volume": 1356349.0, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 0.0926422, "high": 0.0936431, "low": 0.0911037, "close": 0.0917201, "volume": 1679662.0, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 0.0916622, "high": 0.0933496, "low": 0.0915379, "close": 0.0931151, "volume": 1995108.0, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 0.093104, "high": 0.0938495, "low": 0.0929264, "close": 0.093252, "volume": 675226.0, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 0.0932083, "high": 0.0938909, "low": 0.0932083, "close": 0.0934826, "volume": 607049.0, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 0.0934806, "high": 0.0945236, "low": 0.0934806, "close": 0.0944084, "volume": 606161.0, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 0.0943932, "high": 0.0943932, "low": 0.0922723, "close": 0.0927521, "volume": 708984.0, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 0.0928004, "high": 0.0930087, "low": 0.0924519, "close": 0.0930087, "volume": 219644.0, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 0.0930677, "high": 0.0932884, "low": 0.090369, "close": 0.0906237, "volume": 1056286.0, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 0.0903743, "high": 0.0918302, "low": 0.0901118, "close": 0.091638, "volume": 685097.0, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 0.0916235, "high": 0.0918726, "low": 0.090721, "close": 0.0909973, "volume": 1014079.0, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 0.0910216, "high": 0.091564, "low": 0.090351, "close": 0.0912922, "volume": 638999.0, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 0.0912958, "high": 0.0915821, "low": 0.0912514, "close": 0.0913145, "volume": 197066.0, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 0.0913609, "high": 0.0913777, "low": 0.0902744, "close": 0.0908827, "volume": 659684.0, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 0.0907366, "high": 0.0914443, "low": 0.0906411, "close": 0.0914443, "volume": 187252.0, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 0.0913426, "high": 0.0922068, "low": 0.0911805, "close": 0.0920345, "volume": 480918.0, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 0.0920265, "high": 0.0924326, "low": 0.0918614, "close": 0.0920504, "volume": 139428.0, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 0.0921396, "high": 0.0921603, "low": 0.0916975, "close": 0.0917254, "volume": 54995.0, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 0.0918287, "high": 0.0919824, "low": 0.091218, "close": 0.091218, "volume": 631680.0, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 0.0913458, "high": 0.0914495, "low": 0.0908515, "close": 0.0912398, "volume": 321032.0, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 0.0914248, "high": 0.0919747, "low": 0.0913412, "close": 0.0917176, "volume": 139102.0, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 0.0919275, "high": 0.0921075, "low": 0.0915379, "close": 0.0920057, "volume": 158877.0, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 0.0919451, "high": 0.0924549, "low": 0.0917186, "close": 0.0922938, "volume": 341852.0, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 0.0921751, "high": 0.0925352, "low": 0.0920908, "close": 0.0925352, "volume": 1380928.0, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 0.0922277, "high": 0.0922587, "low": 0.0908766, "close": 0.0911773, "volume": 2275054.0, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 0.0910974, "high": 0.0921949, "low": 0.0906496, "close": 0.092167, "volume": 334514.0, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 0.0920873, "high": 0.0925259, "low": 0.0916758, "close": 0.0921831, "volume": 1166636.0, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 0.0923122, "high": 0.093079, "low": 0.0921031, "close": 0.0921031, "volume": 841747.0, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 0.0920908, "high": 0.0927478, "low": 0.0920898, "close": 0.0921748, "volume": 104380.0, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 0.0921031, "high": 0.0922047, "low": 0.0915977, "close": 0.0918676, "volume": 309862.0, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 0.0917233, "high": 0.09296, "low": 0.0917233, "close": 0.0920296, "volume": 500712.0, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 0.0920121, "high": 0.0920199, "low": 0.0912323, "close": 0.0914634, "volume": 676961.0, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 0.0914863, "high": 0.0929286, "low": 0.0914801, "close": 0.0923044, "volume": 551334.0, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 0.0923209, "high": 0.0930556, "low": 0.0923209, "close": 0.0925922, "volume": 397315.0, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 0.0926022, "high": 0.0933185, "low": 0.0924608, "close": 0.0929799, "volume": 255340.0, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 0.0931079, "high": 0.0952037, "low": 0.0925013, "close": 0.0944526, "volume": 1377828.0, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 0.0945416, "high": 0.0952464, "low": 0.0932626, "close": 0.0934841, "volume": 1573107.0, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 0.0934376, "high": 0.0936602, "low": 0.0929682, "close": 0.0935743, "volume": 1073088.0, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 0.0935988, "high": 0.0940439, "low": 0.0931935, "close": 0.0938282, "volume": 151504.0, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 0.0938482, "high": 0.09444, "low": 0.0937077, "close": 0.093783, "volume": 778179.0, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 0.0937351, "high": 0.0937351, "low": 0.0931934, "close": 0.0933069, "volume": 457636.0, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 0.0932747, "high": 0.0935461, "low": 0.0926132, "close": 0.0935461, "volume": 595570.0, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 0.0934778, "high": 0.093669, "low": 0.0932258, "close": 0.0936561, "volume": 205016.0, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 0.0936737, "high": 0.0937529, "low": 0.093347, "close": 0.093347, "volume": 163977.0, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 0.093344, "high": 0.0936894, "low": 0.0931838, "close": 0.0936894, "volume": 205082.0, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 0.0934382, "high": 0.0937613, "low": 0.0934036, "close": 0.0935344, "volume": 277229.0, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 0.0938149, "high": 0.0946105, "low": 0.0938149, "close": 0.0941817, "volume": 519003.0, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 0.0941618, "high": 0.09435, "low": 0.093578, "close": 0.0940977, "volume": 538215.0, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 0.0942237, "high": 0.0943843, "low": 0.0940018, "close": 0.094213, "volume": 282135.0, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 0.0942556, "high": 0.0948851, "low": 0.0938592, "close": 0.0947363, "volume": 586804.0, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 0.0946016, "high": 0.094606, "low": 0.0938282, "close": 0.094057, "volume": 393775.0, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 0.0940642, "high": 0.095525, "low": 0.0933251, "close": 0.0949514, "volume": 1053407.0, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 0.0950031, "high": 0.0991789, "low": 0.0950031, "close": 0.0989297, "volume": 6511245.0, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 0.0989297, "high": 0.0997133, "low": 0.0960519, "close": 0.0973158, "volume": 4892184.0, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 0.0974881, "high": 0.0985418, "low": 0.0973941, "close": 0.0973941, "volume": 1441854.0, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 0.097451, "high": 0.0979192, "low": 0.0971565, "close": 0.0974465, "volume": 654353.0, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 0.0972957, "high": 0.0973707, "low": 0.0963302, "close": 0.0969311, "volume": 1035121.0, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 0.0967551, "high": 0.0975857, "low": 0.0966358, "close": 0.097573, "volume": 271569.0, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 0.0972523, "high": 0.0975829, "low": 0.0950749, "close": 0.0956953, "volume": 2014583.0, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 0.0956851, "high": 0.0960321, "low": 0.0943727, "close": 0.0946783, "volume": 1285327.0, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 0.0947108, "high": 0.0951247, "low": 0.0944716, "close": 0.0949842, "volume": 704521.0, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 0.0950015, "high": 0.0950946, "low": 0.0936222, "close": 0.0937726, "volume": 2252722.0, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 0.0938581, "high": 0.0949343, "low": 0.0937929, "close": 0.0949343, "volume": 367023.0, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 0.0948793, "high": 0.0951728, "low": 0.0945473, "close": 0.0951531, "volume": 139384.0, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 0.0950479, "high": 0.0952651, "low": 0.0949366, "close": 0.0952651, "volume": 328042.0, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 0.0951494, "high": 0.0954687, "low": 0.094763, "close": 0.0952688, "volume": 198885.0, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 0.0953645, "high": 0.0960456, "low": 0.0951082, "close": 0.0955363, "volume": 209460.0, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 0.0958535, "high": 0.0969097, "low": 0.0956228, "close": 0.0962011, "volume": 599568.0, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 0.0961525, "high": 0.0961525, "low": 0.0951919, "close": 0.0955835, "volume": 315478.0, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 0.0956637, "high": 0.0958612, "low": 0.0956267, "close": 0.0956267, "volume": 47902.0, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 0.0957552, "high": 0.0961321, "low": 0.094884, "close": 0.0950886, "volume": 129725.0, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 0.0952233, "high": 0.0952681, "low": 0.0911254, "close": 0.0921769, "volume": 2307469.0, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 0.0922166, "high": 0.09296, "low": 0.0916758, "close": 0.0923941, "volume": 871009.0, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 0.0923685, "high": 0.0930428, "low": 0.0922295, "close": 0.0926681, "volume": 483605.0, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 0.0926278, "high": 0.0929712, "low": 0.0917947, "close": 0.0920246, "volume": 1543665.0, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 0.0920034, "high": 0.0922661, "low": 0.0912627, "close": 0.0913482, "volume": 781748.0, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 0.0913625, "high": 0.0921304, "low": 0.0906999, "close": 0.0916467, "volume": 1436401.0, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 0.0915061, "high": 0.0920828, "low": 0.0911254, "close": 0.0912374, "volume": 605342.0, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 0.0912955, "high": 0.0919527, "low": 0.090489, "close": 0.0919526, "volume": 714049.0, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 0.0917483, "high": 0.0917616, "low": 0.0911637, "close": 0.0912636, "volume": 904182.0, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 0.0911452, "high": 0.0915275, "low": 0.0906409, "close": 0.0912645, "volume": 510544.0, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 0.0914622, "high": 0.0924519, "low": 0.0913574, "close": 0.0924519, "volume": 597644.0, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 0.0924027, "high": 0.0924102, "low": 0.092, "close": 0.092193, "volume": 320827.0, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 0.0920376, "high": 0.0928313, "low": 0.0920376, "close": 0.0926609, "volume": 142549.0, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 0.0927201, "high": 0.0928519, "low": 0.0922295, "close": 0.0923042, "volume": 197519.0, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 0.092442, "high": 0.0924678, "low": 0.0911919, "close": 0.0912161, "volume": 343529.0, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 0.0911637, "high": 0.0916849, "low": 0.0910257, "close": 0.0915019, "volume": 114961.0, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 0.0917057, "high": 0.0920523, "low": 0.0917057, "close": 0.0917928, "volume": 36467.0, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 0.0917967, "high": 0.0922879, "low": 0.0917569, "close": 0.0922879, "volume": 62638.0, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 0.0920866, "high": 0.0922555, "low": 0.0915973, "close": 0.0917055, "volume": 39587.0, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 0.0915541, "high": 0.0918582, "low": 0.0912469, "close": 0.0912627, "volume": 45443.0, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 0.0915341, "high": 0.0922879, "low": 0.0909883, "close": 0.0922879, "volume": 68202.0, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 0.0924131, "high": 0.0927204, "low": 0.0917629, "close": 0.0918824, "volume": 326398.0, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 0.0918854, "high": 0.0922741, "low": 0.0917547, "close": 0.0921128, "volume": 216316.0, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 0.0920831, "high": 0.0922795, "low": 0.0919523, "close": 0.0921615, "volume": 78839.0, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 0.0921076, "high": 0.0924728, "low": 0.0919082, "close": 0.0920877, "volume": 34101.0, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 0.0919629, "high": 0.0920243, "low": 0.0916464, "close": 0.0917013, "volume": 90421.0, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 0.091635, "high": 0.091801, "low": 0.0911637, "close": 0.0911637, "volume": 73448.0, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 0.0911329, "high": 0.0911956, "low": 0.0906496, "close": 0.090657, "volume": 189917.0, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 0.0906629, "high": 0.0906629, "low": 0.0887193, "close": 0.089572, "volume": 1497195.0, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 0.0896903, "high": 0.0900814, "low": 0.0896288, "close": 0.0897536, "volume": 123814.0, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 0.0897031, "high": 0.0903823, "low": 0.089617, "close": 0.0903823, "volume": 149340.0, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 0.0902032, "high": 0.0908013, "low": 0.0901937, "close": 0.0908013, "volume": 66889.0, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 0.0907886, "high": 0.0908953, "low": 0.0905176, "close": 0.0908315, "volume": 83074.0, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 0.0908234, "high": 0.0909225, "low": 0.0906267, "close": 0.0906671, "volume": 60214.0, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 0.090633, "high": 0.0910187, "low": 0.090633, "close": 0.0909118, "volume": 47361.0, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 0.0908923, "high": 0.0909813, "low": 0.0907127, "close": 0.0908939, "volume": 63746.0, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 0.0907871, "high": 0.0910605, "low": 0.0907871, "close": 0.0908073, "volume": 83038.0, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 0.0908792, "high": 0.0909401, "low": 0.0903867, "close": 0.0907477, "volume": 90681.0, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 0.0910017, "high": 0.0915821, "low": 0.0910017, "close": 0.0915821, "volume": 96773.0, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 0.0916229, "high": 0.0917645, "low": 0.0912483, "close": 0.0912538, "volume": 52840.0, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 0.0915695, "high": 0.0915821, "low": 0.0912937, "close": 0.0913525, "volume": 47219.0, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 0.0914724, "high": 0.091664, "low": 0.0913525, "close": 0.0916341, "volume": 72646.0, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 0.0915875, "high": 0.0915875, "low": 0.0909549, "close": 0.0911319, "volume": 80351.0, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 0.0911316, "high": 0.0913039, "low": 0.0909063, "close": 0.0909982, "volume": 239573.0, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 0.0908765, "high": 0.0908765, "low": 0.0904139, "close": 0.0905248, "volume": 97315.0, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 0.0905567, "high": 0.0909611, "low": 0.0902282, "close": 0.0908869, "volume": 204515.0, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 0.0906843, "high": 0.0921877, "low": 0.0904979, "close": 0.0920869, "volume": 1110833.0, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 0.0920869, "high": 0.09236, "low": 0.0898608, "close": 0.090362, "volume": 1696508.0, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 0.0905915, "high": 0.091405, "low": 0.0905915, "close": 0.091405, "volume": 323252.0, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 0.0914255, "high": 0.0920282, "low": 0.0912504, "close": 0.0918695, "volume": 233755.0, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 0.0920781, "high": 0.0922, "low": 0.0919176, "close": 0.0921041, "volume": 620219.0, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 0.0921211, "high": 0.0926352, "low": 0.0916868, "close": 0.0923375, "volume": 268639.0, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 0.0925351, "high": 0.0926995, "low": 0.0923685, "close": 0.0924922, "volume": 152684.0, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 0.0926286, "high": 0.0933101, "low": 0.0924365, "close": 0.0927728, "volume": 445436.0, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 0.0928228, "high": 0.0930521, "low": 0.0923953, "close": 0.0925422, "volume": 604677.0, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 0.0925792, "high": 0.0928313, "low": 0.0924519, "close": 0.0924519, "volume": 195146.0, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 0.0924476, "high": 0.0926103, "low": 0.092304, "close": 0.0925831, "volume": 141113.0, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 0.0925977, "high": 0.0926344, "low": 0.0922716, "close": 0.092463, "volume": 443408.0, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 0.0924558, "high": 0.0924915, "low": 0.0918984, "close": 0.0920831, "volume": 254897.0, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 0.0920618, "high": 0.0921477, "low": 0.091813, "close": 0.0920777, "volume": 133848.0, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 0.091988, "high": 0.0923612, "low": 0.0919622, "close": 0.0920893, "volume": 263917.0, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 0.0919523, "high": 0.0919523, "low": 0.0913629, "close": 0.0915406, "volume": 150897.0, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 0.0915671, "high": 0.0917743, "low": 0.0915051, "close": 0.0915452, "volume": 43973.0, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 0.0914912, "high": 0.0915632, "low": 0.0914002, "close": 0.0915632, "volume": 74693.0, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 0.0916485, "high": 0.0921949, "low": 0.0916485, "close": 0.0921165, "volume": 99277.0, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 0.092168, "high": 0.0923446, "low": 0.0917224, "close": 0.0918704, "volume": 169106.0, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 0.0919438, "high": 0.0924314, "low": 0.0916464, "close": 0.0919487, "volume": 304615.0, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 0.0918984, "high": 0.0919111, "low": 0.0911482, "close": 0.0913857, "volume": 413832.0, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 0.0913037, "high": 0.0913037, "low": 0.090168, "close": 0.090168, "volume": 988874.0, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 0.0901371, "high": 0.0903594, "low": 0.0885319, "close": 0.0901641, "volume": 1387077.0, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 0.0901102, "high": 0.0906097, "low": 0.089973, "close": 0.090188, "volume": 227300.0, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 0.0903409, "high": 0.0904812, "low": 0.0896269, "close": 0.0896269, "volume": 154405.0, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 0.0897038, "high": 0.0899826, "low": 0.0894102, "close": 0.0894102, "volume": 157103.0, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 0.0893965, "high": 0.089672, "low": 0.0890049, "close": 0.0891511, "volume": 194518.0, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 0.0890986, "high": 0.0899743, "low": 0.0890679, "close": 0.0898631, "volume": 252028.0, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 0.0898729, "high": 0.0901546, "low": 0.0898229, "close": 0.0901546, "volume": 204789.0, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 0.090033, "high": 0.090332, "low": 0.0897174, "close": 0.0900976, "volume": 229438.0, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 0.0901603, "high": 0.0907237, "low": 0.0899775, "close": 0.0907237, "volume": 158068.0, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 0.0907586, "high": 0.0909034, "low": 0.0902562, "close": 0.0902861, "volume": 260804.0, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 0.0903482, "high": 0.0903482, "low": 0.0883444, "close": 0.0883562, "volume": 465722.0, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 0.0885411, "high": 0.0885842, "low": 0.0850288, "close": 0.0865806, "volume": 4567305.0, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 0.086374, "high": 0.0874062, "low": 0.0860501, "close": 0.0871992, "volume": 993249.0, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 0.0872034, "high": 0.0883463, "low": 0.0872034, "close": 0.0877832, "volume": 1364195.0, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 0.0877249, "high": 0.0881679, "low": 0.0876275, "close": 0.0881254, "volume": 234868.0, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 0.0881874, "high": 0.0881874, "low": 0.0877595, "close": 0.0878258, "volume": 70069.0, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 0.0880139, "high": 0.0885529, "low": 0.08794, "close": 0.0883238, "volume": 185127.0, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 0.0883292, "high": 0.0884544, "low": 0.0880049, "close": 0.088234, "volume": 107235.0, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 0.0882035, "high": 0.0882342, "low": 0.0877595, "close": 0.0878708, "volume": 111115.0, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 0.087843, "high": 0.0884571, "low": 0.087843, "close": 0.0881276, "volume": 122704.0, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 0.0882841, "high": 0.0888374, "low": 0.0878431, "close": 0.0884259, "volume": 509500.0, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 0.0883962, "high": 0.0886277, "low": 0.0881568, "close": 0.0886093, "volume": 409206.0, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 0.0886645, "high": 0.0891055, "low": 0.0883763, "close": 0.0884437, "volume": 515243.0, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 0.0885654, "high": 0.0886279, "low": 0.0878218, "close": 0.0878218, "volume": 443867.0, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 0.0878548, "high": 0.0880208, "low": 0.0865425, "close": 0.0870203, "volume": 1634857.0, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 0.0871434, "high": 0.0874617, "low": 0.0858857, "close": 0.086396, "volume": 677041.0, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 0.0861553, "high": 0.0868027, "low": 0.0858713, "close": 0.0859644, "volume": 505383.0, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 0.0861335, "high": 0.0861559, "low": 0.0815252, "close": 0.0834304, "volume": 6795505.0, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 0.0834008, "high": 0.0834738, "low": 0.0824599, "close": 0.0828132, "volume": 3527378.0, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 0.0828848, "high": 0.0828849, "low": 0.0806547, "close": 0.082067, "volume": 2860191.0, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 0.0819876, "high": 0.0823168, "low": 0.0796832, "close": 0.080067, "volume": 1940788.0, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 0.080024, "high": 0.081649, "low": 0.080024, "close": 0.081443, "volume": 1315157.0, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 0.0813983, "high": 0.0820215, "low": 0.0811587, "close": 0.0812956, "volume": 804855.0, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 0.0813076, "high": 0.0819379, "low": 0.081236, "close": 0.0817246, "volume": 251237.0, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 0.0819954, "high": 0.0822673, "low": 0.0817972, "close": 0.0822673, "volume": 127303.0, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 0.081958, "high": 0.0819891, "low": 0.0817254, "close": 0.0817972, "volume": 119318.0, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 0.0816856, "high": 0.0818976, "low": 0.0812123, "close": 0.081523, "volume": 278300.0, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 0.0815377, "high": 0.0819746, "low": 0.0808029, "close": 0.0815655, "volume": 963717.0, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 0.0817352, "high": 0.0820037, "low": 0.0816735, "close": 0.081925, "volume": 155134.0, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 0.081901, "high": 0.0823612, "low": 0.0818854, "close": 0.0823087, "volume": 175080.0, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 0.0823189, "high": 0.0828627, "low": 0.0820471, "close": 0.0822749, "volume": 1705154.0, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 0.0822748, "high": 0.082727, "low": 0.0820471, "close": 0.0820471, "volume": 978934.0, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 0.0820328, "high": 0.0821132, "low": 0.0818423, "close": 0.0820787, "volume": 127251.0, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 0.0817891, "high": 0.081977, "low": 0.0813926, "close": 0.0815998, "volume": 735152.0, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 0.0816445, "high": 0.081793, "low": 0.081344, "close": 0.0814827, "volume": 477250.0, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 0.0815445, "high": 0.0821187, "low": 0.0815345, "close": 0.0819363, "volume": 270075.0, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 0.0819575, "high": 0.082638, "low": 0.0818683, "close": 0.0823153, "volume": 664019.0, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 0.0823156, "high": 0.0825948, "low": 0.08068, "close": 0.0815545, "volume": 2301799.0, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 0.0815697, "high": 0.082067, "low": 0.0808334, "close": 0.0811329, "volume": 1540228.0, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 0.0810953, "high": 0.0814455, "low": 0.08068, "close": 0.0814332, "volume": 394228.0, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 0.0814176, "high": 0.0820515, "low": 0.0812688, "close": 0.0820319, "volume": 401455.0, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 0.0820361, "high": 0.0828276, "low": 0.0817289, "close": 0.082776, "volume": 559921.0, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 0.082842, "high": 0.0829632, "low": 0.0825769, "close": 0.0829324, "volume": 233897.0, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 0.0828943, "high": 0.083034, "low": 0.0806059, "close": 0.0809841, "volume": 1326651.0, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 0.0810197, "high": 0.0813241, "low": 0.0801793, "close": 0.0804615, "volume": 1138138.0, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 0.0804608, "high": 0.081225, "low": 0.0793605, "close": 0.0808843, "volume": 2764844.0, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 0.0808311, "high": 0.0814895, "low": 0.0806959, "close": 0.0814895, "volume": 567169.0, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 0.0814895, "high": 0.0819379, "low": 0.0814102, "close": 0.0815907, "volume": 346500.0, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 0.0816076, "high": 0.0819828, "low": 0.0816076, "close": 0.0818609, "volume": 118665.0, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 0.0819485, "high": 0.0822763, "low": 0.0819485, "close": 0.0820308, "volume": 136907.0, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 0.0820742, "high": 0.0820742, "low": 0.0817211, "close": 0.0817211, "volume": 193281.0, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 0.0817766, "high": 0.0817769, "low": 0.0814943, "close": 0.0815672, "volume": 75010.0, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 0.0815888, "high": 0.0815888, "low": 0.0813278, "close": 0.0813658, "volume": 66616.0, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 0.0817188, "high": 0.0817927, "low": 0.0812927, "close": 0.0817211, "volume": 112590.0, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 0.0816853, "high": 0.0816853, "low": 0.0814957, "close": 0.0815682, "volume": 50930.0, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 0.0815213, "high": 0.0815946, "low": 0.0814199, "close": 0.0815233, "volume": 66459.0, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 0.0815493, "high": 0.0815667, "low": 0.081236, "close": 0.0815158, "volume": 152671.0, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 0.0815167, "high": 0.0815167, "low": 0.0812845, "close": 0.0813894, "volume": 43829.0, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 0.0814107, "high": 0.0820901, "low": 0.0814025, "close": 0.0817471, "volume": 185438.0, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 0.081829, "high": 0.0821474, "low": 0.0816672, "close": 0.0821412, "volume": 136011.0, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 0.0821713, "high": 0.0822573, "low": 0.0818851, "close": 0.0822453, "volume": 136455.0, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 0.0823168, "high": 0.0823349, "low": 0.0819212, "close": 0.0819251, "volume": 84492.0, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 0.0821364, "high": 0.0821364, "low": 0.0816405, "close": 0.0816405, "volume": 60254.0, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 0.0817296, "high": 0.0817358, "low": 0.0813917, "close": 0.0816257, "volume": 76970.0, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 0.0815893, "high": 0.0817274, "low": 0.0811927, "close": 0.0814574, "volume": 161157.0, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 0.0814574, "high": 0.0818046, "low": 0.0814574, "close": 0.0817688, "volume": 33992.0, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 0.0818072, "high": 0.0820031, "low": 0.0816798, "close": 0.0818204, "volume": 130996.0, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 0.0817148, "high": 0.0824847, "low": 0.081695, "close": 0.0824116, "volume": 58162.0, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 0.0822606, "high": 0.0825201, "low": 0.0822157, "close": 0.0824773, "volume": 158698.0, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 0.082375, "high": 0.0824842, "low": 0.0821788, "close": 0.0823271, "volume": 147762.0, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 0.0822714, "high": 0.0822714, "low": 0.0818109, "close": 0.0818931, "volume": 88494.0, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 0.0819149, "high": 0.0820551, "low": 0.08189, "close": 0.08189, "volume": 49965.0, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 0.081829, "high": 0.0821316, "low": 0.081829, "close": 0.082008, "volume": 28822.0, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 0.0820021, "high": 0.0820021, "low": 0.0818191, "close": 0.0819851, "volume": 65941.0, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 0.0818767, "high": 0.0818811, "low": 0.0816405, "close": 0.0816928, "volume": 77546.0, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 0.0817818, "high": 0.0818447, "low": 0.0817521, "close": 0.081819, "volume": 48347.0, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 0.0818263, "high": 0.0819493, "low": 0.0818263, "close": 0.081943, "volume": 76097.0, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 0.0818244, "high": 0.0818244, "low": 0.0817549, "close": 0.0818075, "volume": 70897.0, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 0.0817745, "high": 0.0819615, "low": 0.0817745, "close": 0.0819389, "volume": 126950.0, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 0.0817396, "high": 0.085775, "low": 0.0817396, "close": 0.0842969, "volume": 6937908.0, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 0.0843199, "high": 0.0843585, "low": 0.0835746, "close": 0.084032, "volume": 920896.0, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 0.0840575, "high": 0.0846991, "low": 0.0836758, "close": 0.0845741, "volume": 259172.0, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 0.0844374, "high": 0.0847022, "low": 0.0834178, "close": 0.0837699, "volume": 978510.0, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 0.0838248, "high": 0.0839538, "low": 0.0833348, "close": 0.0837558, "volume": 714820.0, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 0.0837257, "high": 0.0843143, "low": 0.0836147, "close": 0.0841856, "volume": 293000.0, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 0.0842061, "high": 0.0844013, "low": 0.0838338, "close": 0.0840577, "volume": 645621.0, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 0.0839734, "high": 0.0844991, "low": 0.0838019, "close": 0.0841367, "volume": 447422.0, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 0.0841753, "high": 0.0845517, "low": 0.0841753, "close": 0.0842614, "volume": 127969.0, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 0.0842485, "high": 0.0847688, "low": 0.0841534, "close": 0.0842285, "volume": 566517.0, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 0.084267, "high": 0.0844847, "low": 0.083955, "close": 0.084425, "volume": 299543.0, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 0.0844688, "high": 0.0845734, "low": 0.0841141, "close": 0.0841302, "volume": 85831.0, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 0.0841547, "high": 0.0841547, "low": 0.0823584, "close": 0.0824258, "volume": 1490363.0, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 0.0824879, "high": 0.0826695, "low": 0.0812125, "close": 0.0822662, "volume": 1269157.0, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 0.0822354, "high": 0.0825349, "low": 0.0817753, "close": 0.0821409, "volume": 461297.0, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 0.082144, "high": 0.082699, "low": 0.0815846, "close": 0.0822643, "volume": 426353.0, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 0.0822361, "high": 0.0822361, "low": 0.0805414, "close": 0.0811977, "volume": 1156505.0, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 0.0811914, "high": 0.0815045, "low": 0.0803641, "close": 0.0815045, "volume": 745180.0, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 0.0815081, "high": 0.0818336, "low": 0.0814918, "close": 0.0817268, "volume": 213404.0, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 0.0817254, "high": 0.0863989, "low": 0.0816433, "close": 0.0843607, "volume": 8911132.0, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 0.0844216, "high": 0.0845222, "low": 0.0835044, "close": 0.084176, "volume": 1353593.0, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 0.0841795, "high": 0.0842616, "low": 0.0836104, "close": 0.0837566, "volume": 240171.0, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 0.0838309, "high": 0.0841408, "low": 0.0834414, "close": 0.0839288, "volume": 674066.0, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 0.0839, "high": 0.0839, "low": 0.0818363, "close": 0.081985, "volume": 2469978.0, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 0.0818525, "high": 0.0820059, "low": 0.0795883, "close": 0.0805409, "volume": 3976418.0, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 0.0807681, "high": 0.0808918, "low": 0.079862, "close": 0.0806558, "volume": 993847.0, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 0.0807856, "high": 0.0813832, "low": 0.0807315, "close": 0.0809779, "volume": 379279.0, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 0.0809989, "high": 0.0815024, "low": 0.0809011, "close": 0.0813497, "volume": 531195.0, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 0.0814206, "high": 0.0815492, "low": 0.0811816, "close": 0.0813226, "volume": 314963.0, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 0.0813208, "high": 0.0819459, "low": 0.0813167, "close": 0.0818482, "volume": 384999.0, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 0.0819062, "high": 0.0819089, "low": 0.0809989, "close": 0.0809989, "volume": 343845.0, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 0.0810633, "high": 0.081538, "low": 0.0800344, "close": 0.0805395, "volume": 967113.0, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 0.0805398, "high": 0.0807243, "low": 0.0794539, "close": 0.0801348, "volume": 962607.0, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 0.0801452, "high": 0.0815024, "low": 0.0800999, "close": 0.0812543, "volume": 518648.0, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 0.0812297, "high": 0.0814367, "low": 0.0810407, "close": 0.0814055, "volume": 175850.0, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 0.0813567, "high": 0.0816586, "low": 0.0811792, "close": 0.0814355, "volume": 211732.0, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 0.0816045, "high": 0.0816045, "low": 0.0810677, "close": 0.0813322, "volume": 234430.0, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 0.0813438, "high": 0.0815155, "low": 0.0811206, "close": 0.0815155, "volume": 246040.0, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 0.0814356, "high": 0.0822763, "low": 0.0814356, "close": 0.0819411, "volume": 569252.0, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 0.0820746, "high": 0.0822361, "low": 0.0817356, "close": 0.0817477, "volume": 70631.0, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 0.0816856, "high": 0.0816856, "low": 0.0814114, "close": 0.0814114, "volume": 46164.0, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 0.0814298, "high": 0.08176, "low": 0.0814109, "close": 0.0814109, "volume": 72055.0, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 0.0815632, "high": 0.0816956, "low": 0.0812915, "close": 0.0813048, "volume": 42201.0, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 0.0812784, "high": 0.0815655, "low": 0.0811989, "close": 0.0814563, "volume": 43062.0, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 0.081505, "high": 0.081624, "low": 0.0814484, "close": 0.0814484, "volume": 49216.0, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 0.0815814, "high": 0.0818146, "low": 0.0815393, "close": 0.0816231, "volume": 95129.0, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 0.0816771, "high": 0.08184, "low": 0.0816531, "close": 0.0817351, "volume": 216938.0, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 0.0817519, "high": 0.0817519, "low": 0.0811723, "close": 0.0812071, "volume": 150445.0, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 0.0811617, "high": 0.0821382, "low": 0.0811593, "close": 0.0818318, "volume": 214247.0, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 0.0818458, "high": 0.0818828, "low": 0.0815953, "close": 0.0816567, "volume": 144075.0, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 0.0817095, "high": 0.0817267, "low": 0.0814145, "close": 0.0815793, "volume": 81773.0, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 0.081631, "high": 0.0817437, "low": 0.0816279, "close": 0.0817256, "volume": 23398.0, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 0.0816751, "high": 0.0827601, "low": 0.0801793, "close": 0.0820481, "volume": 2516904.0, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 0.0820953, "high": 0.0835371, "low": 0.0810086, "close": 0.0831833, "volume": 998608.0, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 0.0832533, "high": 0.0835751, "low": 0.082004, "close": 0.0828524, "volume": 798709.0, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 0.0828344, "high": 0.0830836, "low": 0.0822005, "close": 0.0824454, "volume": 324330.0, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 0.0825225, "high": 0.082842, "low": 0.0824565, "close": 0.0827092, "volume": 144494.0, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 0.082976, "high": 0.0834342, "low": 0.082976, "close": 0.0834342, "volume": 196971.0, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 0.083326, "high": 0.0835728, "low": 0.0830259, "close": 0.0834055, "volume": 788305.0, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 0.0834644, "high": 0.0835094, "low": 0.0832102, "close": 0.0833303, "volume": 546031.0, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 0.0831796, "high": 0.0834149, "low": 0.0829868, "close": 0.0832479, "volume": 100012.0, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 0.0833782, "high": 0.0834306, "low": 0.083035, "close": 0.0830946, "volume": 166880.0, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 0.0832067, "high": 0.0836904, "low": 0.0831967, "close": 0.0835281, "volume": 203425.0, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 0.0835781, "high": 0.0838792, "low": 0.0829011, "close": 0.0829781, "volume": 156304.0, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 0.0830144, "high": 0.083155, "low": 0.0828968, "close": 0.0828968, "volume": 60623.0, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 0.0830164, "high": 0.0830265, "low": 0.0826631, "close": 0.0826631, "volume": 53234.0, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 0.0827575, "high": 0.0876962, "low": 0.0827369, "close": 0.0851409, "volume": 7250358.0, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 0.0849896, "high": 0.0860833, "low": 0.084956, "close": 0.0853732, "volume": 673458.0, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 0.0854597, "high": 0.087455, "low": 0.0854597, "close": 0.086646, "volume": 2034394.0, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 0.0864418, "high": 0.0872763, "low": 0.0856638, "close": 0.0860048, "volume": 1241750.0, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 0.0860626, "high": 0.0863989, "low": 0.0857984, "close": 0.0859672, "volume": 316242.0, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 0.0860621, "high": 0.086406, "low": 0.0858257, "close": 0.0862655, "volume": 236883.0, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 0.0863599, "high": 0.0865122, "low": 0.0861847, "close": 0.0863488, "volume": 251825.0, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 0.0864092, "high": 0.0866426, "low": 0.0861659, "close": 0.0861659, "volume": 128097.0, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 0.0863559, "high": 0.0866265, "low": 0.085911, "close": 0.0864738, "volume": 662176.0, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 0.0866204, "high": 0.0872747, "low": 0.086436, "close": 0.0867368, "volume": 641115.0, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 0.0867361, "high": 0.0870898, "low": 0.0861102, "close": 0.0861102, "volume": 884826.0, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 0.0861515, "high": 0.0863059, "low": 0.0856138, "close": 0.0858625, "volume": 508125.0, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 0.0859058, "high": 0.0863059, "low": 0.0857303, "close": 0.0860079, "volume": 329029.0, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 0.0860855, "high": 0.0862212, "low": 0.0857812, "close": 0.0859392, "volume": 283823.0, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 0.0859799, "high": 0.0863046, "low": 0.0858556, "close": 0.0862759, "volume": 162201.0, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 0.0863085, "high": 0.0868639, "low": 0.0862098, "close": 0.0867034, "volume": 134015.0, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 0.0866381, "high": 0.0879341, "low": 0.0865205, "close": 0.0876504, "volume": 1170770.0, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 0.0874957, "high": 0.0890128, "low": 0.0873605, "close": 0.0888833, "volume": 1219423.0, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 0.0888933, "high": 0.0893687, "low": 0.0879177, "close": 0.0881329, "volume": 603954.0, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 0.0882377, "high": 0.0887794, "low": 0.0881831, "close": 0.0884792, "volume": 485646.0, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 0.0884834, "high": 0.0895345, "low": 0.0884834, "close": 0.0891571, "volume": 790749.0, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 0.0893219, "high": 0.0908817, "low": 0.0888876, "close": 0.0891132, "volume": 2257644.0, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 0.0890761, "high": 0.0898553, "low": 0.0890761, "close": 0.089813, "volume": 773590.0, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 0.0898881, "high": 0.0902514, "low": 0.0898615, "close": 0.0898615, "volume": 678418.0, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 0.08988, "high": 0.0903496, "low": 0.0897369, "close": 0.0898831, "volume": 335519.0, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 0.0899776, "high": 0.0900373, "low": 0.089225, "close": 0.089421, "volume": 500396.0, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 0.0895154, "high": 0.0902742, "low": 0.0894642, "close": 0.0902439, "volume": 430278.0, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 0.0901815, "high": 0.0902145, "low": 0.0896288, "close": 0.0896288, "volume": 459061.0, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 0.0896214, "high": 0.089628, "low": 0.0883774, "close": 0.0888856, "volume": 1222854.0, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 0.0889012, "high": 0.0889457, "low": 0.0886288, "close": 0.0887433, "volume": 178433.0, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 0.0887611, "high": 0.089268, "low": 0.0887611, "close": 0.089268, "volume": 21568.0, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 0.0892759, "high": 0.08959, "low": 0.0889532, "close": 0.088999, "volume": 101586.0, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 0.0889282, "high": 0.0891001, "low": 0.0882057, "close": 0.0885942, "volume": 127256.0, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 0.0885986, "high": 0.0889996, "low": 0.0881847, "close": 0.0888805, "volume": 164877.0, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 0.0888617, "high": 0.0889313, "low": 0.0870381, "close": 0.0873363, "volume": 932180.0, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 0.0874062, "high": 0.08773, "low": 0.0866013, "close": 0.08773, "volume": 438251.0, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 0.0876443, "high": 0.0891571, "low": 0.0875361, "close": 0.0891204, "volume": 371821.0, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 0.0891563, "high": 0.09188, "low": 0.0874859, "close": 0.0904945, "volume": 3211635.0, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 0.0904427, "high": 0.0904856, "low": 0.0894519, "close": 0.0899031, "volume": 548583.0, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 0.089889, "high": 0.0902342, "low": 0.0894889, "close": 0.0898805, "volume": 526227.0, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 0.089875, "high": 0.089875, "low": 0.0885992, "close": 0.0890459, "volume": 235705.0, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 0.0889, "high": 0.0889585, "low": 0.0873412, "close": 0.0877595, "volume": 553629.0, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 0.0876275, "high": 0.0876751, "low": 0.0866064, "close": 0.0871422, "volume": 299245.0, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 0.0872011, "high": 0.0873749, "low": 0.0848518, "close": 0.0851565, "volume": 1082891.0, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 0.0852184, "high": 0.0857389, "low": 0.0847139, "close": 0.0849517, "volume": 1076844.0, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 0.0849266, "high": 0.0859033, "low": 0.0843, "close": 0.0858923, "volume": 504320.0, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 0.0857342, "high": 0.0861321, "low": 0.0857342, "close": 0.0861321, "volume": 107710.0, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 0.0861416, "high": 0.0862083, "low": 0.0858987, "close": 0.0862039, "volume": 89730.0, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 0.0861001, "high": 0.0865237, "low": 0.0860856, "close": 0.0862449, "volume": 56865.0, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 0.0864621, "high": 0.0866486, "low": 0.0859267, "close": 0.0860941, "volume": 134146.0, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 0.0859152, "high": 0.0859901, "low": 0.085661, "close": 0.0859291, "volume": 71077.0, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 0.0860397, "high": 0.0862949, "low": 0.0858429, "close": 0.0862316, "volume": 38835.0, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 0.0863271, "high": 0.0867141, "low": 0.0862188, "close": 0.0862616, "volume": 174241.0, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 0.0862824, "high": 0.0864966, "low": 0.0859703, "close": 0.0864681, "volume": 310560.0, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 0.0865619, "high": 0.0867267, "low": 0.0863995, "close": 0.086509, "volume": 84593.0, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 0.086521, "high": 0.0868291, "low": 0.0864181, "close": 0.0864749, "volume": 118796.0, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 0.0866278, "high": 0.0866362, "low": 0.0865847, "close": 0.086596, "volume": 11786.0, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 0.0867507, "high": 0.0869267, "low": 0.0867507, "close": 0.0868409, "volume": 14439.0, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 0.0868092, "high": 0.0868092, "low": 0.0862596, "close": 0.0864979, "volume": 86499.0, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 0.0867177, "high": 0.0874522, "low": 0.0861102, "close": 0.0865268, "volume": 771834.0, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 0.0865821, "high": 0.0871931, "low": 0.086577, "close": 0.0870221, "volume": 245003.0, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 0.0870862, "high": 0.0871763, "low": 0.0862172, "close": 0.0869015, "volume": 185401.0, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 0.0869435, "high": 0.0877558, "low": 0.0869435, "close": 0.0873038, "volume": 479574.0, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 0.0873016, "high": 0.0875379, "low": 0.0871317, "close": 0.0875237, "volume": 100270.0, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 0.0875306, "high": 0.0878376, "low": 0.0872898, "close": 0.0877539, "volume": 108145.0, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 0.0877839, "high": 0.0884014, "low": 0.0876946, "close": 0.0882236, "volume": 327434.0, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 0.08821, "high": 0.0884736, "low": 0.0873696, "close": 0.0873992, "volume": 974484.0, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 0.0874954, "high": 0.0876962, "low": 0.0865068, "close": 0.0876962, "volume": 510823.0, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 0.08773, "high": 0.087861, "low": 0.0875106, "close": 0.087861, "volume": 666006.0, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 0.0877337, "high": 0.0883098, "low": 0.0876944, "close": 0.0879108, "volume": 216928.0, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 0.0879851, "high": 0.088383, "low": 0.0879309, "close": 0.088383, "volume": 58902.0, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 0.0884166, "high": 0.0885597, "low": 0.087856, "close": 0.0879755, "volume": 177540.0, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 0.0879518, "high": 0.0880343, "low": 0.0877219, "close": 0.0878647, "volume": 137454.0, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 0.0880666, "high": 0.0882908, "low": 0.087956, "close": 0.0881765, "volume": 49493.0, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 0.0881366, "high": 0.0882078, "low": 0.0879044, "close": 0.0881767, "volume": 63760.0, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 0.0882023, "high": 0.0884197, "low": 0.0879745, "close": 0.0879745, "volume": 188779.0, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 0.0879568, "high": 0.0879681, "low": 0.0872793, "close": 0.0875023, "volume": 213218.0, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 0.087487, "high": 0.0875379, "low": 0.0871783, "close": 0.0875106, "volume": 467800.0, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 0.0874547, "high": 0.0876698, "low": 0.0874547, "close": 0.0875498, "volume": 122927.0, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 0.0874735, "high": 0.0874735, "low": 0.0867468, "close": 0.0867945, "volume": 271676.0, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 0.086813, "high": 0.0871881, "low": 0.086813, "close": 0.0871308, "volume": 107053.0, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 0.0870558, "high": 0.0876205, "low": 0.0870464, "close": 0.0876205, "volume": 136029.0, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 0.0876411, "high": 0.0877443, "low": 0.0875127, "close": 0.0875967, "volume": 93759.0, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 0.0875119, "high": 0.0876816, "low": 0.0873641, "close": 0.0876147, "volume": 94281.0, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 0.0876643, "high": 0.0879963, "low": 0.0874597, "close": 0.0878256, "volume": 526237.0, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 0.0879375, "high": 0.0903985, "low": 0.0878805, "close": 0.0892605, "volume": 1810181.0, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 0.0892477, "high": 0.0892477, "low": 0.088485, "close": 0.088864, "volume": 332004.0, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 0.0888167, "high": 0.0891043, "low": 0.0884555, "close": 0.0885862, "volume": 474026.0, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 0.0885776, "high": 0.0885776, "low": 0.0874957, "close": 0.0879529, "volume": 703121.0, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 0.0879595, "high": 0.0879595, "low": 0.0874764, "close": 0.0877651, "volume": 194383.0, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 0.0879104, "high": 0.0883529, "low": 0.0878963, "close": 0.0883529, "volume": 47888.0, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 0.0884428, "high": 0.08892, "low": 0.088437, "close": 0.0889199, "volume": 181500.0, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 0.0889299, "high": 0.0896562, "low": 0.0888182, "close": 0.0888182, "volume": 233979.0, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 0.0888178, "high": 0.08912, "low": 0.0884226, "close": 0.0889615, "volume": 207785.0, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 0.0888835, "high": 0.0889408, "low": 0.0882793, "close": 0.0887, "volume": 404074.0, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 0.0887, "high": 0.0888261, "low": 0.088543, "close": 0.0888261, "volume": 412330.0, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 0.0888657, "high": 0.0888919, "low": 0.0884004, "close": 0.0886546, "volume": 125898.0, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 0.0887027, "high": 0.0888657, "low": 0.0885021, "close": 0.0888083, "volume": 109639.0, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 0.0888446, "high": 0.0892971, "low": 0.0886089, "close": 0.0887828, "volume": 428888.0, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 0.0887828, "high": 0.0889956, "low": 0.0883941, "close": 0.0883941, "volume": 257490.0, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 0.088305, "high": 0.0884578, "low": 0.0880011, "close": 0.0880346, "volume": 226916.0, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 0.0880969, "high": 0.0882048, "low": 0.0880324, "close": 0.0881212, "volume": 109396.0, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 0.0881266, "high": 0.0883638, "low": 0.0881266, "close": 0.0881442, "volume": 53648.0, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 0.0882499, "high": 0.0884653, "low": 0.0882207, "close": 0.0883402, "volume": 98791.0, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 0.0881674, "high": 0.0888657, "low": 0.0881568, "close": 0.08869, "volume": 79482.0, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 0.0888422, "high": 0.0890254, "low": 0.0885911, "close": 0.088955, "volume": 149750.0, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 0.0888723, "high": 0.0890223, "low": 0.088664, "close": 0.0887735, "volume": 92949.0, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 0.0887254, "high": 0.0899994, "low": 0.0887254, "close": 0.0896055, "volume": 741234.0, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 0.0893695, "high": 0.0897138, "low": 0.0884785, "close": 0.0892098, "volume": 850504.0, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 0.0892866, "high": 0.0899994, "low": 0.0870771, "close": 0.0881328, "volume": 1260751.0, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 0.0879312, "high": 0.088137, "low": 0.0864912, "close": 0.0867985, "volume": 1281227.0, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 0.0867593, "high": 0.0872731, "low": 0.0867593, "close": 0.087056, "volume": 512979.0, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 0.087173, "high": 0.0872366, "low": 0.0865785, "close": 0.0867429, "volume": 257365.0, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 0.0866587, "high": 0.0868375, "low": 0.0857371, "close": 0.0868336, "volume": 746476.0, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 0.0866994, "high": 0.0873409, "low": 0.0866866, "close": 0.0873387, "volume": 171507.0, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 0.0872122, "high": 0.0872856, "low": 0.0869704, "close": 0.0871512, "volume": 196751.0, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 0.0872393, "high": 0.0873616, "low": 0.0866888, "close": 0.0870675, "volume": 315706.0, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 0.0871258, "high": 0.0875379, "low": 0.086677, "close": 0.086931, "volume": 197493.0, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 0.0869285, "high": 0.0869285, "low": 0.0852121, "close": 0.086673, "volume": 690730.0, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 0.0865752, "high": 0.0871098, "low": 0.0865752, "close": 0.0869898, "volume": 252388.0, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 0.0870142, "high": 0.087585, "low": 0.0869283, "close": 0.087585, "volume": 372406.0, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 0.0875679, "high": 0.0878019, "low": 0.0875555, "close": 0.0878019, "volume": 91039.0, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 0.0877904, "high": 0.0878159, "low": 0.087608, "close": 0.0877078, "volume": 95310.0, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 0.0878213, "high": 0.0878878, "low": 0.0875237, "close": 0.0877664, "volume": 68033.0, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 0.0877763, "high": 0.0881328, "low": 0.0876823, "close": 0.0880303, "volume": 187093.0, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 0.0879925, "high": 0.0886721, "low": 0.0876828, "close": 0.0879504, "volume": 636086.0, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 0.0877631, "high": 0.0886054, "low": 0.0874238, "close": 0.0884547, "volume": 265228.0, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 0.088501, "high": 0.0886016, "low": 0.0882287, "close": 0.0884708, "volume": 317169.0, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 0.0884929, "high": 0.0887114, "low": 0.0880903, "close": 0.0885671, "volume": 213629.0, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 0.088464, "high": 0.0885194, "low": 0.087759, "close": 0.0879704, "volume": 301380.0, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 0.0879044, "high": 0.0881484, "low": 0.0879044, "close": 0.0880748, "volume": 311184.0, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 0.0881683, "high": 0.0885656, "low": 0.0878732, "close": 0.0885224, "volume": 395584.0, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 0.0885401, "high": 0.0886431, "low": 0.088145, "close": 0.0882987, "volume": 358448.0, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 0.0881494, "high": 0.0882405, "low": 0.0872326, "close": 0.0879452, "volume": 534179.0, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 0.0878487, "high": 0.0880666, "low": 0.0876576, "close": 0.0879871, "volume": 269759.0, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 0.0879151, "high": 0.088132, "low": 0.0876717, "close": 0.0877904, "volume": 462174.0, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 0.0879304, "high": 0.08811, "low": 0.0878972, "close": 0.0879783, "volume": 231801.0, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 0.088062, "high": 0.0881563, "low": 0.0877056, "close": 0.0877269, "volume": 224993.0, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 0.0878131, "high": 0.0879954, "low": 0.0877657, "close": 0.0879104, "volume": 111197.0, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 0.0877508, "high": 0.0879906, "low": 0.0876828, "close": 0.0879906, "volume": 125402.0, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 0.0879804, "high": 0.0882949, "low": 0.08784, "close": 0.0882743, "volume": 178786.0, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 0.0883322, "high": 0.0888177, "low": 0.08802, "close": 0.0884639, "volume": 486866.0, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 0.0884226, "high": 0.0884505, "low": 0.0878917, "close": 0.0879624, "volume": 164743.0, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 0.0881175, "high": 0.088732, "low": 0.0881106, "close": 0.0881568, "volume": 299895.0, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 0.0881108, "high": 0.0882864, "low": 0.0878688, "close": 0.0880653, "volume": 97702.0, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 0.0879979, "high": 0.0879979, "low": 0.0875406, "close": 0.08776, "volume": 68246.0, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 0.0878386, "high": 0.0879341, "low": 0.0877047, "close": 0.0879341, "volume": 64355.0, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 0.087896, "high": 0.0883594, "low": 0.087896, "close": 0.0883594, "volume": 142373.0, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 0.0882332, "high": 0.0882332, "low": 0.0879914, "close": 0.0880178, "volume": 55525.0, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 0.0880144, "high": 0.0885792, "low": 0.086, "close": 0.0865319, "volume": 1254450.0, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 0.0866003, "high": 0.0869527, "low": 0.0864219, "close": 0.0869183, "volume": 338754.0, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 0.0867101, "high": 0.0867386, "low": 0.0862256, "close": 0.0865315, "volume": 174201.0, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 0.086501, "high": 0.0866203, "low": 0.0860587, "close": 0.0861314, "volume": 209993.0, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 0.0863406, "high": 0.0867507, "low": 0.086143, "close": 0.0866231, "volume": 190827.0, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 0.0866019, "high": 0.0866408, "low": 0.0855066, "close": 0.0859938, "volume": 498669.0, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 0.0860205, "high": 0.0865597, "low": 0.0857368, "close": 0.0863571, "volume": 467087.0, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 0.0862539, "high": 0.0863652, "low": 0.0856545, "close": 0.0861573, "volume": 600022.0, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 0.0859762, "high": 0.0859762, "low": 0.0853357, "close": 0.0858685, "volume": 390106.0, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 0.0857733, "high": 0.0864332, "low": 0.0857322, "close": 0.0864088, "volume": 137762.0, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 0.0864562, "high": 0.0868631, "low": 0.0864562, "close": 0.0867337, "volume": 382525.0, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 0.0866681, "high": 0.0866682, "low": 0.0860237, "close": 0.0862777, "volume": 256302.0, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 0.0863599, "high": 0.0863977, "low": 0.0859941, "close": 0.0859941, "volume": 169676.0, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 0.0860313, "high": 0.0860313, "low": 0.0843505, "close": 0.0847742, "volume": 1285750.0, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 0.0847239, "high": 0.0854521, "low": 0.0846881, "close": 0.08541, "volume": 613567.0, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 0.0854216, "high": 0.0854888, "low": 0.0851565, "close": 0.0853508, "volume": 204801.0, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 0.0853915, "high": 0.0856565, "low": 0.085111, "close": 0.0855058, "volume": 114833.0, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 0.0855093, "high": 0.0856835, "low": 0.084398, "close": 0.084857, "volume": 108369.0, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 0.0846, "high": 0.0846, "low": 0.0832523, "close": 0.0845723, "volume": 878183.0, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 0.0845051, "high": 0.0850218, "low": 0.0844962, "close": 0.0850218, "volume": 49308.0, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 0.0848982, "high": 0.0849659, "low": 0.0844866, "close": 0.0844866, "volume": 52799.0, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 0.0844042, "high": 0.0845518, "low": 0.0842, "close": 0.0845375, "volume": 357160.0, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 0.0845262, "high": 0.0848414, "low": 0.0839812, "close": 0.0839812, "volume": 241430.0, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 0.083939, "high": 0.0845783, "low": 0.0837406, "close": 0.0843026, "volume": 89577.0, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 0.084313, "high": 0.084313, "low": 0.0829011, "close": 0.0833714, "volume": 270174.0, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 0.0833331, "high": 0.0883534, "low": 0.0832046, "close": 0.0875567, "volume": 3404748.0, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 0.0874406, "high": 0.0875829, "low": 0.086315, "close": 0.0866821, "volume": 861235.0, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 0.0869016, "high": 0.0869986, "low": 0.0856491, "close": 0.0860002, "volume": 276728.0, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 0.0856778, "high": 0.0862299, "low": 0.0856709, "close": 0.0857886, "volume": 142114.0, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 0.0856786, "high": 0.0859775, "low": 0.0852448, "close": 0.0858486, "volume": 170193.0, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 0.085542, "high": 0.0855915, "low": 0.084886, "close": 0.0849853, "volume": 239663.0, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 0.0851218, "high": 0.0851218, "low": 0.0829366, "close": 0.0829844, "volume": 1125124.0, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 0.0833001, "high": 0.0837562, "low": 0.0831455, "close": 0.0837562, "volume": 223368.0, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 0.0837638, "high": 0.08411, "low": 0.0837376, "close": 0.0839011, "volume": 113399.0, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 0.0839734, "high": 0.0843885, "low": 0.0838134, "close": 0.0839695, "volume": 431315.0, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 0.0838996, "high": 0.0848245, "low": 0.0836936, "close": 0.0844888, "volume": 647720.0, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 0.0842797, "high": 0.0843969, "low": 0.0840301, "close": 0.0840658, "volume": 51147.0, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 0.0844023, "high": 0.0846991, "low": 0.0843007, "close": 0.0846991, "volume": 20810.0, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 0.0846901, "high": 0.085121, "low": 0.0846519, "close": 0.085121, "volume": 189063.0, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 0.0851443, "high": 0.0855058, "low": 0.0851443, "close": 0.0855058, "volume": 88077.0, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 0.085415, "high": 0.085764, "low": 0.0851419, "close": 0.085449, "volume": 323285.0, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 0.085449, "high": 0.0857122, "low": 0.0851908, "close": 0.0856279, "volume": 330751.0, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 0.0856378, "high": 0.0863603, "low": 0.0854545, "close": 0.0862107, "volume": 196347.0, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 0.0863065, "high": 0.0863186, "low": 0.0858094, "close": 0.0858094, "volume": 91659.0, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 0.0858462, "high": 0.0860688, "low": 0.0858222, "close": 0.0860463, "volume": 93636.0, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 0.0860653, "high": 0.0862299, "low": 0.0857775, "close": 0.0857775, "volume": 106488.0, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 0.0858395, "high": 0.0858395, "low": 0.0854051, "close": 0.0856414, "volume": 57264.0, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 0.0857067, "high": 0.0857566, "low": 0.0855115, "close": 0.0855115, "volume": 24157.0, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 0.0857541, "high": 0.0857799, "low": 0.0855529, "close": 0.0855529, "volume": 13265.0, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 0.0855769, "high": 0.0856673, "low": 0.0853486, "close": 0.0853939, "volume": 19664.0, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 0.085373, "high": 0.085677, "low": 0.0853308, "close": 0.0855767, "volume": 51087.0, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 0.0856122, "high": 0.0856298, "low": 0.0837406, "close": 0.0841486, "volume": 507963.0, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 0.0842173, "high": 0.0848245, "low": 0.083976, "close": 0.0848245, "volume": 173158.0, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 0.0847625, "high": 0.0852505, "low": 0.0845293, "close": 0.0849415, "volume": 377179.0, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 0.0849943, "high": 0.0852317, "low": 0.0847729, "close": 0.0850758, "volume": 184038.0, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 0.0849689, "high": 0.0851976, "low": 0.0846335, "close": 0.0847881, "volume": 85877.0, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 0.0848159, "high": 0.0848446, "low": 0.0843178, "close": 0.0843178, "volume": 149983.0, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 0.0843737, "high": 0.0844762, "low": 0.0841008, "close": 0.0842994, "volume": 60553.0, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 0.0842153, "high": 0.084322, "low": 0.0838938, "close": 0.0841765, "volume": 71664.0, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 0.0841151, "high": 0.0844858, "low": 0.0841151, "close": 0.0844448, "volume": 13322.0, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 0.0845723, "high": 0.0846991, "low": 0.0843307, "close": 0.0843344, "volume": 36569.0, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 0.084352, "high": 0.0844113, "low": 0.0841104, "close": 0.0841104, "volume": 16531.0, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 0.08405, "high": 0.084138, "low": 0.0835458, "close": 0.084138, "volume": 198822.0, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 0.0841485, "high": 0.0842026, "low": 0.0840016, "close": 0.0842026, "volume": 32476.0, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 0.084084, "high": 0.0846051, "low": 0.0840539, "close": 0.0843376, "volume": 120204.0, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 0.0846268, "high": 0.0849415, "low": 0.0844042, "close": 0.0844042, "volume": 46323.0, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 0.0844096, "high": 0.0844096, "low": 0.0841479, "close": 0.0842764, "volume": 115031.0, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 0.0842668, "high": 0.0843561, "low": 0.0841853, "close": 0.0842085, "volume": 43708.0, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 0.0843328, "high": 0.0844536, "low": 0.0842447, "close": 0.0844536, "volume": 80031.0, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 0.0842838, "high": 0.0842838, "low": 0.0840337, "close": 0.0842178, "volume": 46242.0, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 0.0840725, "high": 0.0845723, "low": 0.084058, "close": 0.0845519, "volume": 315243.0, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 0.084537, "high": 0.084809, "low": 0.0844803, "close": 0.0846422, "volume": 98804.0, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 0.0847148, "high": 0.0848627, "low": 0.0845037, "close": 0.0848627, "volume": 25218.0, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 0.0846788, "high": 0.0847264, "low": 0.0843178, "close": 0.0843178, "volume": 28714.0, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 0.0842196, "high": 0.0842894, "low": 0.0837283, "close": 0.0842894, "volume": 28019.0, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 0.0843043, "high": 0.0843515, "low": 0.0841321, "close": 0.0843218, "volume": 96947.0, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 0.084258, "high": 0.0845721, "low": 0.0841493, "close": 0.0842222, "volume": 70907.0, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 0.0839812, "high": 0.0840022, "low": 0.0834687, "close": 0.0835633, "volume": 62423.0, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 0.0835555, "high": 0.083628, "low": 0.0832439, "close": 0.0834776, "volume": 109081.0, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 0.0834976, "high": 0.0834976, "low": 0.0813441, "close": 0.0818501, "volume": 941575.0, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 0.0817468, "high": 0.081816, "low": 0.0799008, "close": 0.081026, "volume": 1031348.0, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 0.0809473, "high": 0.0810108, "low": 0.0804683, "close": 0.080646, "volume": 259399.0, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 0.0805748, "high": 0.0807679, "low": 0.0802215, "close": 0.0807679, "volume": 264456.0, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 0.0806081, "high": 0.0809628, "low": 0.0798037, "close": 0.080918, "volume": 168634.0, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 0.0809074, "high": 0.081349, "low": 0.0809073, "close": 0.0810625, "volume": 156038.0, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 0.0809328, "high": 0.0809355, "low": 0.0801211, "close": 0.0801952, "volume": 91413.0, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 0.0802055, "high": 0.0805666, "low": 0.0792789, "close": 0.0802311, "volume": 211016.0, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 0.0802786, "high": 0.0808939, "low": 0.0801787, "close": 0.0808937, "volume": 42668.0, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 0.0809322, "high": 0.0813734, "low": 0.0809322, "close": 0.0813285, "volume": 61683.0, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 0.0813992, "high": 0.0815423, "low": 0.0813151, "close": 0.0815423, "volume": 10533.0, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 0.0815616, "high": 0.082153, "low": 0.081181, "close": 0.0813933, "volume": 184681.0, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 0.0812945, "high": 0.0814817, "low": 0.0812543, "close": 0.0813701, "volume": 74277.0, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 0.0812009, "high": 0.0813908, "low": 0.0809694, "close": 0.0813393, "volume": 91442.0, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 0.0812884, "high": 0.0813278, "low": 0.0808688, "close": 0.0810132, "volume": 54325.0, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 0.0810569, "high": 0.0815024, "low": 0.0810569, "close": 0.0814666, "volume": 14086.0, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 0.0814927, "high": 0.0815606, "low": 0.081418, "close": 0.0815492, "volume": 59914.0, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 0.081572, "high": 0.0816161, "low": 0.081572, "close": 0.0816161, "volume": 6290.0, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 0.0812543, "high": 0.0813417, "low": 0.0811635, "close": 0.0813193, "volume": 85273.0, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 0.0812634, "high": 0.0812635, "low": 0.0807143, "close": 0.0807143, "volume": 178949.0, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 0.0807735, "high": 0.0811821, "low": 0.0807488, "close": 0.0811776, "volume": 122372.0, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 0.0811155, "high": 0.0811155, "low": 0.0803418, "close": 0.0809452, "volume": 248460.0, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 0.0810891, "high": 0.0812689, "low": 0.0809976, "close": 0.0811952, "volume": 51925.0, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 0.0812408, "high": 0.0813401, "low": 0.0811494, "close": 0.0813267, "volume": 53332.0, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 0.0813112, "high": 0.0814348, "low": 0.0810108, "close": 0.0811006, "volume": 15880.0, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 0.0812543, "high": 0.0815024, "low": 0.0811799, "close": 0.0811799, "volume": 59972.0, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 0.0811049, "high": 0.0814033, "low": 0.0810777, "close": 0.0812775, "volume": 117871.0, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 0.0810551, "high": 0.0810635, "low": 0.0802555, "close": 0.0804002, "volume": 227782.0, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 0.0804533, "high": 0.0805725, "low": 0.0796378, "close": 0.0800411, "volume": 477921.0, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 0.080156, "high": 0.080156, "low": 0.0785065, "close": 0.0793648, "volume": 798472.0, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 0.0792785, "high": 0.0794493, "low": 0.0788069, "close": 0.0792643, "volume": 100706.0, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 0.0795015, "high": 0.0803424, "low": 0.0794846, "close": 0.0803383, "volume": 154059.0, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 0.0803499, "high": 0.0808221, "low": 0.0802639, "close": 0.0808221, "volume": 47578.0, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 0.0807579, "high": 0.0807592, "low": 0.0804916, "close": 0.0804946, "volume": 14836.0, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 0.0806602, "high": 0.0808553, "low": 0.0805783, "close": 0.0808553, "volume": 33201.0, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 0.0808293, "high": 0.0812229, "low": 0.0807321, "close": 0.0812212, "volume": 41543.0, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 0.0812412, "high": 0.0813702, "low": 0.0812114, "close": 0.0813143, "volume": 64815.0, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 0.0811971, "high": 0.0813103, "low": 0.0810616, "close": 0.0811978, "volume": 61825.0, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 0.0811173, "high": 0.0812564, "low": 0.0811173, "close": 0.0812218, "volume": 12658.0, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 0.0810422, "high": 0.0810422, "low": 0.0810047, "close": 0.0810172, "volume": 27687.0, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 0.0810873, "high": 0.0811771, "low": 0.0809815, "close": 0.0811693, "volume": 29839.0, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 0.0809541, "high": 0.0809541, "low": 0.0809114, "close": 0.0809132, "volume": 15906.0, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 0.0811684, "high": 0.0815423, "low": 0.0811035, "close": 0.0815423, "volume": 66212.0, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 0.0813918, "high": 0.0813918, "low": 0.0813682, "close": 0.0813682, "volume": 4072.0, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 0.0812544, "high": 0.0813885, "low": 0.0810394, "close": 0.081183, "volume": 537480.0, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 0.0813679, "high": 0.0813679, "low": 0.0813629, "close": 0.0813629, "volume": 3467.0, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 0.0812716, "high": 0.081276, "low": 0.0812716, "close": 0.081276, "volume": 4088.0, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 0.0814254, "high": 0.0815727, "low": 0.0812133, "close": 0.081541, "volume": 151822.0, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 0.0814064, "high": 0.0815187, "low": 0.0814064, "close": 0.0814518, "volume": 10735.0, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 0.0814734, "high": 0.081536, "low": 0.0812543, "close": 0.081289, "volume": 141728.0, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 0.081257, "high": 0.0814015, "low": 0.0810491, "close": 0.0814015, "volume": 59547.0, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 0.0814525, "high": 0.0822093, "low": 0.0814083, "close": 0.0822093, "volume": 176632.0, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 0.0821426, "high": 0.0823638, "low": 0.0818257, "close": 0.0821955, "volume": 75848.0, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 0.0821462, "high": 0.0826474, "low": 0.0819895, "close": 0.0822038, "volume": 235578.0, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 0.0822131, "high": 0.0822658, "low": 0.0820076, "close": 0.08214, "volume": 96767.0, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 0.0821609, "high": 0.0821682, "low": 0.0814991, "close": 0.0817952, "volume": 67404.0, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 0.0819572, "high": 0.0821949, "low": 0.0819572, "close": 0.0821731, "volume": 122812.0, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 0.0821319, "high": 0.0821319, "low": 0.0818209, "close": 0.0818398, "volume": 23357.0, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 0.0817437, "high": 0.0819847, "low": 0.0816396, "close": 0.0819694, "volume": 36596.0, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 0.0819895, "high": 0.0822031, "low": 0.081934, "close": 0.0819522, "volume": 48649.0, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 0.081895, "high": 0.0821197, "low": 0.0818789, "close": 0.0819485, "volume": 62176.0, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 0.0820029, "high": 0.0820312, "low": 0.0816943, "close": 0.0816943, "volume": 69073.0, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 0.0816974, "high": 0.0817109, "low": 0.081236, "close": 0.081236, "volume": 124368.0, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 0.0812933, "high": 0.0814371, "low": 0.0811972, "close": 0.0813525, "volume": 41272.0, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 0.081406, "high": 0.0814086, "low": 0.0811568, "close": 0.0811569, "volume": 33646.0, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 0.0811747, "high": 0.0813472, "low": 0.0808827, "close": 0.0810465, "volume": 134385.0, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 0.0809364, "high": 0.0811571, "low": 0.0807826, "close": 0.0809723, "volume": 65901.0, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 0.080983, "high": 0.080983, "low": 0.0807019, "close": 0.0809157, "volume": 18136.0, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 0.0810108, "high": 0.0812093, "low": 0.0810108, "close": 0.0810376, "volume": 8790.0, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 0.0808239, "high": 0.0808936, "low": 0.0807135, "close": 0.0807135, "volume": 13712.0, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 0.0809058, "high": 0.0818614, "low": 0.0808395, "close": 0.0816776, "volume": 87608.0, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 0.081891, "high": 0.0820478, "low": 0.0817818, "close": 0.081839, "volume": 270161.0, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 0.0819001, "high": 0.082256, "low": 0.0812004, "close": 0.0812004, "volume": 80682.0, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 0.0814268, "high": 0.0814987, "low": 0.0807328, "close": 0.0811346, "volume": 258516.0, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 0.0807679, "high": 0.0809044, "low": 0.0805374, "close": 0.0806861, "volume": 50092.0, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 0.0807528, "high": 0.0807528, "low": 0.0799746, "close": 0.0802843, "volume": 168204.0, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 0.0803598, "high": 0.0809476, "low": 0.0803598, "close": 0.0805487, "volume": 204431.0, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 0.0803689, "high": 0.0805258, "low": 0.0802765, "close": 0.0805258, "volume": 39336.0, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 0.0806561, "high": 0.0809959, "low": 0.0806561, "close": 0.0809814, "volume": 113133.0, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 0.0809752, "high": 0.0811679, "low": 0.0808695, "close": 0.0811679, "volume": 101189.0, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 0.0810731, "high": 0.0813461, "low": 0.0810731, "close": 0.0813461, "volume": 18989.0, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 0.0813467, "high": 0.0829722, "low": 0.0812893, "close": 0.0827604, "volume": 320456.0, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 0.0827295, "high": 0.0827295, "low": 0.0816099, "close": 0.0817591, "volume": 141410.0, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 0.0816462, "high": 0.0817222, "low": 0.0815584, "close": 0.0816661, "volume": 89468.0, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 0.0817457, "high": 0.0821352, "low": 0.0817448, "close": 0.0821352, "volume": 132828.0, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 0.0820493, "high": 0.0821335, "low": 0.0818027, "close": 0.0820217, "volume": 52706.0, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 0.0820906, "high": 0.0829249, "low": 0.0820471, "close": 0.0820471, "volume": 189449.0, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 0.0819901, "high": 0.0823765, "low": 0.0818595, "close": 0.0820756, "volume": 53144.0, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 0.0819895, "high": 0.0820201, "low": 0.0811215, "close": 0.0811369, "volume": 280431.0, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 0.0810434, "high": 0.0813328, "low": 0.0809359, "close": 0.0812543, "volume": 42109.0, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 0.0810431, "high": 0.0813053, "low": 0.0810383, "close": 0.0811165, "volume": 71183.0, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 0.0810108, "high": 0.0814945, "low": 0.0809801, "close": 0.0813798, "volume": 37227.0, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 0.0814987, "high": 0.0817437, "low": 0.0814987, "close": 0.0816503, "volume": 38707.0, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 0.0816075, "high": 0.0818905, "low": 0.0815, "close": 0.0818861, "volume": 144542.0, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 0.0817076, "high": 0.0817298, "low": 0.0814928, "close": 0.0817216, "volume": 27323.0, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 0.0817437, "high": 0.082067, "low": 0.0814987, "close": 0.0818977, "volume": 21921.0, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 0.0819895, "high": 0.0820609, "low": 0.0817259, "close": 0.0818776, "volume": 17339.0, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 0.081855, "high": 0.081855, "low": 0.0814561, "close": 0.0815337, "volume": 41324.0, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 0.0815311, "high": 0.0818163, "low": 0.081464, "close": 0.0817171, "volume": 59689.0, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 0.0816191, "high": 0.0830592, "low": 0.0815728, "close": 0.0823552, "volume": 486236.0, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 0.0824498, "high": 0.0826366, "low": 0.0810047, "close": 0.0812543, "volume": 244610.0, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 0.0811001, "high": 0.0812832, "low": 0.0807639, "close": 0.0809928, "volume": 66019.0, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 0.0807679, "high": 0.0807679, "low": 0.079972, "close": 0.0802189, "volume": 354950.0, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 0.08012, "high": 0.0808607, "low": 0.08012, "close": 0.0808037, "volume": 199183.0, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 0.0807849, "high": 0.0808948, "low": 0.0805216, "close": 0.0806838, "volume": 113752.0, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 0.0808464, "high": 0.0809403, "low": 0.0802807, "close": 0.0804555, "volume": 76417.0, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 0.0804739, "high": 0.0812543, "low": 0.0804739, "close": 0.0812492, "volume": 60750.0, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 0.0812953, "high": 0.0814376, "low": 0.0811787, "close": 0.0814376, "volume": 108881.0, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 0.081482, "high": 0.0819664, "low": 0.0813764, "close": 0.0819664, "volume": 185798.0, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 0.0819895, "high": 0.0823468, "low": 0.0819479, "close": 0.0823129, "volume": 16295.0, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 0.0823468, "high": 0.0823887, "low": 0.0820275, "close": 0.0820705, "volume": 16216.0, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 0.0820247, "high": 0.0823651, "low": 0.0819555, "close": 0.0823628, "volume": 50731.0, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 0.0824396, "high": 0.0824396, "low": 0.0824396, "close": 0.0824396, "volume": 2000.0, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 0.0822244, "high": 0.0827601, "low": 0.0821846, "close": 0.0824833, "volume": 63224.0, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 0.0824885, "high": 0.0825071, "low": 0.0820471, "close": 0.0820471, "volume": 107673.0, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 0.0820232, "high": 0.08207, "low": 0.081906, "close": 0.08207, "volume": 13720.0, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 0.082211, "high": 0.0822616, "low": 0.08216, "close": 0.0821672, "volume": 27260.0, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 0.0821727, "high": 0.0821889, "low": 0.081895, "close": 0.0819321, "volume": 21381.0, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 0.0819879, "high": 0.0819879, "low": 0.0817437, "close": 0.0819101, "volume": 22055.0, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 0.0819895, "high": 0.0823014, "low": 0.0819231, "close": 0.0819715, "volume": 95650.0, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 0.0819129, "high": 0.0820802, "low": 0.0817437, "close": 0.0819708, "volume": 45772.0, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 0.0820095, "high": 0.0820095, "low": 0.0814949, "close": 0.0819409, "volume": 80220.0, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 0.0817866, "high": 0.0818514, "low": 0.0817572, "close": 0.0818086, "volume": 35105.0, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 0.0819183, "high": 0.0819183, "low": 0.0816944, "close": 0.0816944, "volume": 13265.0, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 0.0818282, "high": 0.0818282, "low": 0.0810648, "close": 0.0811236, "volume": 73464.0, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 0.0811261, "high": 0.0814612, "low": 0.0811261, "close": 0.0814123, "volume": 34382.0, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 0.0814091, "high": 0.0821371, "low": 0.0814, "close": 0.0820341, "volume": 43647.0, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 0.0819507, "high": 0.0819507, "low": 0.0816098, "close": 0.0817919, "volume": 67807.0, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 0.0818157, "high": 0.0819792, "low": 0.0817092, "close": 0.0819622, "volume": 45974.0, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 0.0819895, "high": 0.0822119, "low": 0.0816917, "close": 0.0816917, "volume": 45403.0, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 0.0816718, "high": 0.0816718, "low": 0.0808504, "close": 0.0812365, "volume": 109794.0, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 0.0811993, "high": 0.0811993, "low": 0.0806547, "close": 0.0807787, "volume": 80502.0, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 0.0808175, "high": 0.0810108, "low": 0.0806836, "close": 0.0810108, "volume": 106006.0, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 0.0809118, "high": 0.0810178, "low": 0.0809104, "close": 0.0810178, "volume": 15900.0, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 0.0810028, "high": 0.0810028, "low": 0.0807224, "close": 0.0807224, "volume": 13145.0, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 0.0806945, "high": 0.0809135, "low": 0.0804844, "close": 0.0808721, "volume": 150817.0, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 0.0807709, "high": 0.0807709, "low": 0.0807709, "close": 0.0807709, "volume": 210.0, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 0.0808326, "high": 0.0808682, "low": 0.0807794, "close": 0.0808682, "volume": 8153.0, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 0.0807813, "high": 0.0807813, "low": 0.0806251, "close": 0.0806251, "volume": 12479.0, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 0.0805258, "high": 0.0805304, "low": 0.0804591, "close": 0.0804937, "volume": 8848.0, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 0.0806407, "high": 0.0806407, "low": 0.0806137, "close": 0.0806137, "volume": 15035.0, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 0.0806505, "high": 0.0806505, "low": 0.0802843, "close": 0.0804873, "volume": 24523.0, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 0.0802553, "high": 0.0805258, "low": 0.0801509, "close": 0.0802843, "volume": 27592.0, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 0.0801595, "high": 0.0801595, "low": 0.0796558, "close": 0.079976, "volume": 129034.0, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 0.0801869, "high": 0.0803274, "low": 0.0801217, "close": 0.0803274, "volume": 45306.0, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 0.0802534, "high": 0.0802534, "low": 0.0798874, "close": 0.0798874, "volume": 15063.0, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 0.0799766, "high": 0.0802227, "low": 0.0799766, "close": 0.0801936, "volume": 43606.0, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 0.0802313, "high": 0.0805422, "low": 0.0802312, "close": 0.0805385, "volume": 68491.0, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 0.0805946, "high": 0.080846, "low": 0.0805946, "close": 0.0807998, "volume": 146289.0, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 0.0808542, "high": 0.0808542, "low": 0.080514, "close": 0.0805544, "volume": 41882.0, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 0.080609, "high": 0.080609, "low": 0.0804633, "close": 0.0805162, "volume": 46755.0, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 0.0803799, "high": 0.0805927, "low": 0.0803799, "close": 0.0804868, "volume": 75152.0, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 0.0804804, "high": 0.0805237, "low": 0.0803671, "close": 0.0804858, "volume": 51938.0, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 0.0805335, "high": 0.0805711, "low": 0.0802773, "close": 0.0803823, "volume": 55933.0, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 0.0802266, "high": 0.0802266, "low": 0.07342, "close": 0.07369, "volume": 2119436.0, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 0.07357, "high": 0.07521, "low": 0.07355, "close": 0.0751, "volume": 627465.0, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 0.07498, "high": 0.0752, "low": 0.07481, "close": 0.07499, "volume": 272058.0, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 0.07503, "high": 0.07579, "low": 0.07503, "close": 0.0757, "volume": 101788.0, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 0.07589, "high": 0.07596, "low": 0.0754, "close": 0.07543, "volume": 286674.0, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 0.07545, "high": 0.07565, "low": 0.07541, "close": 0.07548, "volume": 88247.0, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 0.07534, "high": 0.07578, "low": 0.07534, "close": 0.07578, "volume": 127924.0, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 0.07567, "high": 0.0759, "low": 0.07567, "close": 0.0759, "volume": 27086.0, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 0.07593, "high": 0.07597, "low": 0.07571, "close": 0.0758, "volume": 38456.0, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 0.0758, "high": 0.07584, "low": 0.07574, "close": 0.07582, "volume": 48006.0, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 0.0759, "high": 0.07604, "low": 0.07589, "close": 0.07603, "volume": 13385.0, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 0.07589, "high": 0.07597, "low": 0.07573, "close": 0.07577, "volume": 71244.0, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 0.07571, "high": 0.07613, "low": 0.07549, "close": 0.07613, "volume": 101414.0, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 0.07616, "high": 0.07641, "low": 0.07614, "close": 0.07626, "volume": 147094.0, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 0.07619, "high": 0.07631, "low": 0.076, "close": 0.07602, "volume": 270909.0, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 0.07604, "high": 0.07617, "low": 0.07598, "close": 0.07617, "volume": 81378.0, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 0.07625, "high": 0.07661, "low": 0.07625, "close": 0.07661, "volume": 65860.0, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 0.07666, "high": 0.07672, "low": 0.07615, "close": 0.07633, "volume": 194587.0, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 0.07619, "high": 0.07633, "low": 0.07619, "close": 0.07633, "volume": 44815.0, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 0.07653, "high": 0.07657, "low": 0.07628, "close": 0.07628, "volume": 57985.0, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 0.07605, "high": 0.07635, "low": 0.0758, "close": 0.07621, "volume": 103512.0, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 0.07621, "high": 0.07654, "low": 0.07619, "close": 0.07654, "volume": 136222.0, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 0.07658, "high": 0.07685, "low": 0.0765, "close": 0.07682, "volume": 147758.0, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 0.07676, "high": 0.0771, "low": 0.07674, "close": 0.07709, "volume": 160326.0, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 0.07707, "high": 0.07724, "low": 0.07675, "close": 0.07675, "volume": 67489.0, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 0.0768, "high": 0.0768, "low": 0.07666, "close": 0.07666, "volume": 35178.0, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 0.07665, "high": 0.07668, "low": 0.0766, "close": 0.07668, "volume": 10809.0, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 0.07668, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 40642.0, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 0.0765, "high": 0.07653, "low": 0.07609, "close": 0.07625, "volume": 71961.0, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 0.07649, "high": 0.07657, "low": 0.07649, "close": 0.0765, "volume": 19599.0, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 0.07656, "high": 0.07656, "low": 0.07645, "close": 0.07647, "volume": 49148.0, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 0.07647, "high": 0.07647, "low": 0.07647, "close": 0.07647, "volume": 0.0, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 0.07632, "high": 0.07632, "low": 0.07629, "close": 0.07631, "volume": 11175.0, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 0.07616, "high": 0.07616, "low": 0.0761, "close": 0.07615, "volume": 36655.0, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 0.07621, "high": 0.07629, "low": 0.07621, "close": 0.07629, "volume": 18981.0, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 0.07622, "high": 0.07622, "low": 0.07622, "close": 0.07622, "volume": 10871.0, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 0.07631, "high": 0.07636, "low": 0.07631, "close": 0.07636, "volume": 3136.0, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 0.07609, "high": 0.07617, "low": 0.07595, "close": 0.07598, "volume": 90251.0, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 0.07595, "high": 0.07595, "low": 0.07574, "close": 0.07576, "volume": 60152.0, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 0.07573, "high": 0.07597, "low": 0.07567, "close": 0.07591, "volume": 19663.0, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 0.07594, "high": 0.07594, "low": 0.0756, "close": 0.07566, "volume": 22592.0, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 0.07564, "high": 0.07564, "low": 0.07528, "close": 0.07543, "volume": 57599.0, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 0.07541, "high": 0.07541, "low": 0.07458, "close": 0.07485, "volume": 212490.0, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 0.07482, "high": 0.07482, "low": 0.073, "close": 0.07404, "volume": 274043.0, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 0.07399, "high": 0.07411, "low": 0.0729, "close": 0.07316, "volume": 151491.0, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 0.0732, "high": 0.07397, "low": 0.0726, "close": 0.07372, "volume": 408012.0, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 0.07381, "high": 0.07465, "low": 0.07381, "close": 0.07465, "volume": 63079.0, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 0.07461, "high": 0.07492, "low": 0.07448, "close": 0.07492, "volume": 62585.0, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 0.07488, "high": 0.07602, "low": 0.07472, "close": 0.07587, "volume": 165914.0, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 0.07582, "high": 0.07591, "low": 0.07445, "close": 0.07521, "volume": 655755.0, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 0.07527, "high": 0.07555, "low": 0.07526, "close": 0.07546, "volume": 105267.0, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 0.07557, "high": 0.07587, "low": 0.07557, "close": 0.07587, "volume": 5418.0, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 0.0756, "high": 0.0756, "low": 0.07558, "close": 0.0756, "volume": 2625.0, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 0.07555, "high": 0.07558, "low": 0.07534, "close": 0.07542, "volume": 33416.0, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 0.07532, "high": 0.07534, "low": 0.07522, "close": 0.07533, "volume": 13858.0, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 0.07532, "high": 0.07532, "low": 0.07506, "close": 0.07506, "volume": 20625.0, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 0.07543, "high": 0.07564, "low": 0.07543, "close": 0.07564, "volume": 50211.0, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 0.07555, "high": 0.0757, "low": 0.07543, "close": 0.07543, "volume": 53887.0, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 0.07544, "high": 0.07559, "low": 0.07538, "close": 0.07538, "volume": 88949.0, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 0.07542, "high": 0.07544, "low": 0.07542, "close": 0.07542, "volume": 14005.0, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 0.07543, "high": 0.07553, "low": 0.07542, "close": 0.07553, "volume": 5621.0, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 0.07549, "high": 0.07549, "low": 0.07529, "close": 0.07538, "volume": 11351.0, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 0.07539, "high": 0.07549, "low": 0.07537, "close": 0.07538, "volume": 58271.0, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 0.07538, "high": 0.07538, "low": 0.07538, "close": 0.07538, "volume": 0.0, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 0.0754, "high": 0.0754, "low": 0.07533, "close": 0.07533, "volume": 11994.0, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 0.07512, "high": 0.07523, "low": 0.0751, "close": 0.07522, "volume": 35743.0, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 0.07514, "high": 0.07514, "low": 0.07494, "close": 0.0751, "volume": 80499.0, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 0.07518, "high": 0.07555, "low": 0.07518, "close": 0.07541, "volume": 933844.0, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 0.07553, "high": 0.0758, "low": 0.07485, "close": 0.07538, "volume": 154624.0, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 0.07531, "high": 0.07531, "low": 0.07469, "close": 0.07489, "volume": 55822.0, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 0.07489, "high": 0.07489, "low": 0.07437, "close": 0.07466, "volume": 209597.0, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 0.07474, "high": 0.07496, "low": 0.07408, "close": 0.07481, "volume": 432025.0, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 0.07481, "high": 0.0749, "low": 0.07367, "close": 0.07369, "volume": 592004.0, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 0.07393, "high": 0.07401, "low": 0.07341, "close": 0.07381, "volume": 300922.0, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 0.07406, "high": 0.07406, "low": 0.07391, "close": 0.07397, "volume": 18832.0, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 0.07408, "high": 0.07418, "low": 0.07364, "close": 0.07364, "volume": 229291.0, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 0.07365, "high": 0.07369, "low": 0.07352, "close": 0.07367, "volume": 117828.0, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 0.07391, "high": 0.07416, "low": 0.07391, "close": 0.07409, "volume": 57080.0, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 0.07415, "high": 0.07423, "low": 0.07394, "close": 0.07394, "volume": 39009.0, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 0.07393, "high": 0.07395, "low": 0.07359, "close": 0.07391, "volume": 70279.0, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 0.07398, "high": 0.07407, "low": 0.0737, "close": 0.07389, "volume": 872869.0, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 0.07392, "high": 0.07421, "low": 0.07383, "close": 0.07389, "volume": 297069.0, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 0.07393, "high": 0.07393, "low": 0.07364, "close": 0.07364, "volume": 62202.0, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 0.07359, "high": 0.07391, "low": 0.07321, "close": 0.07388, "volume": 120574.0, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 0.07398, "high": 0.0742, "low": 0.07397, "close": 0.0742, "volume": 52634.0, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 0.07411, "high": 0.07442, "low": 0.07411, "close": 0.0744, "volume": 34513.0, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 0.07446, "high": 0.07482, "low": 0.07424, "close": 0.0748, "volume": 143148.0, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 0.07484, "high": 0.07494, "low": 0.07448, "close": 0.07468, "volume": 550203.0, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 0.0747, "high": 0.07471, "low": 0.07455, "close": 0.07468, "volume": 61215.0, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 0.07469, "high": 0.07502, "low": 0.07459, "close": 0.07502, "volume": 57952.0, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 0.07504, "high": 0.07513, "low": 0.07444, "close": 0.07448, "volume": 55677.0, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 0.07458, "high": 0.07466, "low": 0.07438, "close": 0.07438, "volume": 197997.0, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 0.07437, "high": 0.0747, "low": 0.07428, "close": 0.07453, "volume": 108137.0, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 0.07478, "high": 0.07478, "low": 0.07477, "close": 0.07477, "volume": 63759.0, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 0.07472, "high": 0.07491, "low": 0.07471, "close": 0.07471, "volume": 84725.0, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 0.07481, "high": 0.07595, "low": 0.07452, "close": 0.07544, "volume": 498672.0, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 0.07528, "high": 0.07592, "low": 0.07528, "close": 0.07579, "volume": 215113.0, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 0.07569, "high": 0.07597, "low": 0.07526, "close": 0.07551, "volume": 576381.0, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 0.07564, "high": 0.07567, "low": 0.07542, "close": 0.07542, "volume": 14805.0, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 0.07543, "high": 0.07557, "low": 0.07543, "close": 0.07554, "volume": 5690.0, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 0.0756, "high": 0.07578, "low": 0.07558, "close": 0.07562, "volume": 23563.0, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 0.07562, "high": 0.07562, "low": 0.07512, "close": 0.07517, "volume": 76877.0, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 0.07513, "high": 0.07517, "low": 0.07489, "close": 0.07496, "volume": 98047.0, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 0.07485, "high": 0.07497, "low": 0.07481, "close": 0.07495, "volume": 12251.0, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 0.07488, "high": 0.07488, "low": 0.07414, "close": 0.07414, "volume": 148139.0, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 0.07423, "high": 0.07452, "low": 0.0739, "close": 0.07396, "volume": 105415.0, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 0.07399, "high": 0.07414, "low": 0.07381, "close": 0.07391, "volume": 386026.0, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 0.07391, "high": 0.07416, "low": 0.07391, "close": 0.07413, "volume": 171904.0, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 0.07416, "high": 0.07419, "low": 0.07414, "close": 0.07415, "volume": 28382.0, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 0.07379, "high": 0.07399, "low": 0.07356, "close": 0.07397, "volume": 126757.0, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 0.07384, "high": 0.07427, "low": 0.07234, "close": 0.07401, "volume": 1143274.0, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 0.07381, "high": 0.07391, "low": 0.07322, "close": 0.07343, "volume": 208552.0, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 0.07343, "high": 0.07415, "low": 0.07343, "close": 0.07415, "volume": 65801.0, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 0.07391, "high": 0.07391, "low": 0.0735, "close": 0.07351, "volume": 35070.0, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 0.07368, "high": 0.07401, "low": 0.07362, "close": 0.07365, "volume": 73316.0, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 0.07373, "high": 0.07373, "low": 0.07328, "close": 0.07358, "volume": 144068.0, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 0.07327, "high": 0.07337, "low": 0.07306, "close": 0.07323, "volume": 70107.0, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 0.07301, "high": 0.07325, "low": 0.07265, "close": 0.07325, "volume": 375912.0, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 0.07332, "high": 0.07407, "low": 0.07331, "close": 0.07407, "volume": 128874.0, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 0.07405, "high": 0.07425, "low": 0.07403, "close": 0.07411, "volume": 163178.0, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 0.0742, "high": 0.0742, "low": 0.07376, "close": 0.07377, "volume": 17117.0, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 0.07376, "high": 0.07387, "low": 0.07374, "close": 0.07386, "volume": 54354.0, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 0.07364, "high": 0.07364, "low": 0.0734, "close": 0.07353, "volume": 98778.0, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 0.07381, "high": 0.07381, "low": 0.07364, "close": 0.07364, "volume": 28733.0, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 0.07336, "high": 0.07336, "low": 0.07251, "close": 0.07288, "volume": 367926.0, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 0.07279, "high": 0.07305, "low": 0.07272, "close": 0.07305, "volume": 99088.0, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 0.07286, "high": 0.07306, "low": 0.07266, "close": 0.07273, "volume": 43499.0, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 0.07255, "high": 0.07309, "low": 0.07246, "close": 0.07304, "volume": 72369.0, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 0.07304, "high": 0.07326, "low": 0.073, "close": 0.073, "volume": 48178.0, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 0.07324, "high": 0.07349, "low": 0.07322, "close": 0.07349, "volume": 27380.0, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 0.07355, "high": 0.07383, "low": 0.07347, "close": 0.07371, "volume": 195910.0, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 0.07348, "high": 0.0736, "low": 0.07315, "close": 0.07319, "volume": 141405.0, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 0.0734, "high": 0.0734, "low": 0.07267, "close": 0.07273, "volume": 193349.0, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 0.07278, "high": 0.0728, "low": 0.07216, "close": 0.07242, "volume": 271920.0, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 0.07227, "high": 0.07372, "low": 0.0721433, "close": 0.07359, "volume": 312900.0, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 0.07373, "high": 0.07381, "low": 0.07318, "close": 0.07318, "volume": 95998.0, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 0.07348, "high": 0.07348, "low": 0.07291, "close": 0.07291, "volume": 29367.0, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 0.07286, "high": 0.07291, "low": 0.0717258, "close": 0.07236, "volume": 323089.0, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 0.07239, "high": 0.0726, "low": 0.07205, "close": 0.07256, "volume": 65811.0, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 0.0721, "high": 0.07289, "low": 0.07187, "close": 0.07289, "volume": 142193.0, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 0.0729, "high": 0.07292, "low": 0.07159, "close": 0.07201, "volume": 198055.0, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 0.07164, "high": 0.07172, "low": 0.07028, "close": 0.0711, "volume": 550120.0, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 0.07093, "high": 0.07156, "low": 0.07076, "close": 0.07097, "volume": 727769.0, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 0.0711, "high": 0.07148, "low": 0.07103, "close": 0.07129, "volume": 476462.0, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 0.0712, "high": 0.07168, "low": 0.0712, "close": 0.07157, "volume": 48462.0, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 0.07159, "high": 0.07208, "low": 0.07159, "close": 0.07207, "volume": 61508.0, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 0.07197, "high": 0.07206, "low": 0.0719, "close": 0.07191, "volume": 43100.0, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 0.07185, "high": 0.07192, "low": 0.07183, "close": 0.07192, "volume": 49954.0, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 0.072, "high": 0.0721, "low": 0.07193, "close": 0.07203, "volume": 80406.0, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 0.07198, "high": 0.07211, "low": 0.07188, "close": 0.07211, "volume": 47116.0, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 0.07175, "high": 0.07175, "low": 0.07136, "close": 0.07136, "volume": 42207.0, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 0.07155, "high": 0.07181, "low": 0.07112, "close": 0.07164, "volume": 204689.0, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 0.0716, "high": 0.07168, "low": 0.07138, "close": 0.07143, "volume": 138277.0, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 0.07134, "high": 0.07153, "low": 0.07111, "close": 0.07149, "volume": 112442.0, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 0.07161, "high": 0.07177, "low": 0.07161, "close": 0.07177, "volume": 19377.0, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 0.07156, "high": 0.07158, "low": 0.07147, "close": 0.07147, "volume": 22835.0, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 0.07141, "high": 0.07197, "low": 0.07131, "close": 0.07197, "volume": 115040.0, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 0.07202, "high": 0.07227, "low": 0.07197, "close": 0.07217, "volume": 48921.0, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 0.07219, "high": 0.07219, "low": 0.0717, "close": 0.07179, "volume": 52518.0, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 0.07194, "high": 0.07195, "low": 0.07123, "close": 0.07128, "volume": 223510.0, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 0.07124, "high": 0.07137, "low": 0.07107, "close": 0.07134, "volume": 47502.0, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 0.07125, "high": 0.07125, "low": 0.06978, "close": 0.06986, "volume": 924292.0, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 0.06982, "high": 0.06983, "low": 0.06799, "close": 0.06841, "volume": 677078.0, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 0.06854, "high": 0.06854, "low": 0.06457, "close": 0.06479, "volume": 3953734.0, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 0.0648, "high": 0.06611, "low": 0.06411, "close": 0.06411, "volume": 697680.0, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 0.06409, "high": 0.06577, "low": 0.06407, "close": 0.06523, "volume": 687488.0, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 0.06533, "high": 0.066, "low": 0.06516, "close": 0.066, "volume": 91844.0, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 0.066, "high": 0.066, "low": 0.06506, "close": 0.0651, "volume": 207440.0, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 0.0651, "high": 0.06585, "low": 0.06454, "close": 0.06585, "volume": 926937.0, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 0.06576, "high": 0.06595, "low": 0.06546, "close": 0.06568, "volume": 623984.0, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 0.06565, "high": 0.066, "low": 0.06565, "close": 0.06597, "volume": 22921.0, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 0.0658, "high": 0.06593, "low": 0.0656, "close": 0.06573, "volume": 53823.0, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 0.06575, "high": 0.06618, "low": 0.06571, "close": 0.06598, "volume": 32578.0, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 0.06606, "high": 0.06606, "low": 0.06516, "close": 0.0652, "volume": 194467.0, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 0.06535, "high": 0.06587, "low": 0.06499, "close": 0.06555, "volume": 155370.0, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 0.06553, "high": 0.06565, "low": 0.06501, "close": 0.06501, "volume": 126756.0, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 0.06509, "high": 0.06509, "low": 0.06402, "close": 0.06416, "volume": 284420.0, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 0.06419, "high": 0.06445, "low": 0.06261, "close": 0.06328, "volume": 757505.0, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 0.06342, "high": 0.06413, "low": 0.06341, "close": 0.06409, "volume": 150422.0, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 0.06393, "high": 0.06451, "low": 0.06382, "close": 0.06451, "volume": 251009.0, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 0.06425, "high": 0.06584, "low": 0.06421, "close": 0.06557, "volume": 715080.0, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 0.06548, "high": 0.06552, "low": 0.0641, "close": 0.06461, "volume": 255143.0, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 0.06475, "high": 0.06512, "low": 0.06455, "close": 0.06497, "volume": 81745.0, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 0.06495, "high": 0.06571, "low": 0.0647, "close": 0.06529, "volume": 166381.0, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 0.065, "high": 0.06516, "low": 0.06457, "close": 0.0648, "volume": 55527.0, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 0.06487, "high": 0.06512, "low": 0.06478, "close": 0.06478, "volume": 86218.0, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 0.06493, "high": 0.06565, "low": 0.06493, "close": 0.06557, "volume": 131371.0, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 0.06559, "high": 0.06571, "low": 0.06534, "close": 0.06537, "volume": 57837.0, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 0.06543, "high": 0.06545, "low": 0.0647, "close": 0.06545, "volume": 189022.0, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 0.06535, "high": 0.06569, "low": 0.06535, "close": 0.06569, "volume": 165424.0, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 0.06554, "high": 0.06589, "low": 0.06554, "close": 0.06572, "volume": 179002.0, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 0.06567, "high": 0.06622, "low": 0.06567, "close": 0.0662, "volume": 156438.0, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 0.06632, "high": 0.06819, "low": 0.06629, "close": 0.06791, "volume": 391115.0, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 0.06779, "high": 0.068, "low": 0.06678, "close": 0.06698, "volume": 163321.0, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 0.06693, "high": 0.06693, "low": 0.06646, "close": 0.06654, "volume": 226344.0, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 0.06644, "high": 0.06644, "low": 0.06578, "close": 0.06612, "volume": 528448.0, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 0.06613, "high": 0.06645, "low": 0.06596, "close": 0.06641, "volume": 143866.0, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 0.06639, "high": 0.06639, "low": 0.06541, "close": 0.06599, "volume": 234972.0, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 0.0661, "high": 0.06624, "low": 0.06333, "close": 0.06403, "volume": 676219.0, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 0.06396, "high": 0.06522, "low": 0.06386, "close": 0.06472, "volume": 270600.0, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 0.06471, "high": 0.06537, "low": 0.06463, "close": 0.06501, "volume": 101700.0, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 0.06491, "high": 0.06491, "low": 0.06463, "close": 0.06466, "volume": 54146.0, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 0.06448, "high": 0.06483, "low": 0.06425, "close": 0.06464, "volume": 179409.0, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 0.06465, "high": 0.06478, "low": 0.06456, "close": 0.06457, "volume": 19402.0, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 0.06433, "high": 0.06463, "low": 0.06433, "close": 0.06461, "volume": 43637.0, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 0.06448, "high": 0.0648, "low": 0.06448, "close": 0.06449, "volume": 15092.0, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 0.06441, "high": 0.06441, "low": 0.06382, "close": 0.06382, "volume": 143725.0, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 0.06394, "high": 0.06484, "low": 0.06367, "close": 0.06452, "volume": 261090.0, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 0.06444, "high": 0.0652, "low": 0.0644, "close": 0.06499, "volume": 280719.0, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 0.06502, "high": 0.06525, "low": 0.0649, "close": 0.06503, "volume": 151137.0, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 0.06505, "high": 0.06529, "low": 0.06499, "close": 0.0652, "volume": 388738.0, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 0.06532, "high": 0.06622, "low": 0.06528, "close": 0.06596, "volume": 264016.0, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 0.06594, "high": 0.06594, "low": 0.06533, "close": 0.06533, "volume": 128661.0, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 0.06539, "high": 0.06579, "low": 0.06539, "close": 0.06545, "volume": 157625.0, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 0.0657, "high": 0.06616, "low": 0.06565, "close": 0.06604, "volume": 56983.0, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 0.06586, "high": 0.06586, "low": 0.06546, "close": 0.06571, "volume": 58630.0, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 0.06583, "high": 0.06604, "low": 0.06571, "close": 0.06571, "volume": 66974.0, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 0.06571, "high": 0.06599, "low": 0.06557, "close": 0.06596, "volume": 63221.0, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 0.06606, "high": 0.06619, "low": 0.06586, "close": 0.06592, "volume": 40696.0, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 0.06591, "high": 0.06614, "low": 0.0658, "close": 0.06605, "volume": 44080.0, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 0.06617, "high": 0.06639, "low": 0.06584, "close": 0.06584, "volume": 62660.0, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 0.06588, "high": 0.06595, "low": 0.06588, "close": 0.06594, "volume": 25432.0, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 0.06599, "high": 0.066, "low": 0.06559, "close": 0.0656, "volume": 52405.0, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 0.06594, "high": 0.06594, "low": 0.06574, "close": 0.06574, "volume": 18607.0, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 0.06609, "high": 0.06609, "low": 0.06579, "close": 0.06581, "volume": 21442.0, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 0.06603, "high": 0.06619, "low": 0.06603, "close": 0.06613, "volume": 3901.0, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 0.06613, "high": 0.06616, "low": 0.06603, "close": 0.06603, "volume": 14527.0, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 0.06599, "high": 0.06599, "low": 0.06549, "close": 0.06574, "volume": 112931.0, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 0.06588, "high": 0.06605, "low": 0.06573, "close": 0.06573, "volume": 68057.0, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 0.0655, "high": 0.06584, "low": 0.06538, "close": 0.06538, "volume": 83925.0, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 0.06553, "high": 0.06564, "low": 0.06523, "close": 0.06533, "volume": 160437.0, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 0.06564, "high": 0.06594, "low": 0.06557, "close": 0.06589, "volume": 130720.0, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 0.06589, "high": 0.06723, "low": 0.06583, "close": 0.06715, "volume": 887226.0, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 0.06716, "high": 0.06796, "low": 0.06678, "close": 0.06752, "volume": 695505.0, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 0.06771, "high": 0.0679, "low": 0.06694, "close": 0.06697, "volume": 916261.0, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 0.06703, "high": 0.0694, "low": 0.06701, "close": 0.0692, "volume": 2845756.0, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 0.06922, "high": 0.06946, "low": 0.06848, "close": 0.06936, "volume": 929756.0, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 0.06937, "high": 0.0706, "low": 0.06877, "close": 0.07001, "volume": 1207266.0, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 0.07, "high": 0.07071, "low": 0.06982, "close": 0.07046, "volume": 625664.0, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 0.07052, "high": 0.07147, "low": 0.07016, "close": 0.071, "volume": 965494.0, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 0.07098, "high": 0.07105, "low": 0.07063, "close": 0.07069, "volume": 228328.0, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 0.0707, "high": 0.07091, "low": 0.06984, "close": 0.07007, "volume": 284910.0, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 0.07008, "high": 0.07024, "low": 0.06974, "close": 0.06994, "volume": 108127.0, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 0.06992, "high": 0.07038, "low": 0.06983, "close": 0.0702, "volume": 303183.0, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 0.07016, "high": 0.07054, "low": 0.07016, "close": 0.07044, "volume": 103073.0, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 0.07061, "high": 0.07068, "low": 0.07017, "close": 0.07042, "volume": 31682.0, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 0.07062, "high": 0.07076, "low": 0.07032, "close": 0.07044, "volume": 215269.0, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 0.07032, "high": 0.07038, "low": 0.06962, "close": 0.0697, "volume": 107593.0, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 0.06966, "high": 0.06977, "low": 0.06818, "close": 0.06859, "volume": 225167.0, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 0.06863, "high": 0.06918, "low": 0.0685, "close": 0.06918, "volume": 28005.0, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 0.0689, "high": 0.06901, "low": 0.0686, "close": 0.0686, "volume": 29683.0, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 0.06878, "high": 0.06884, "low": 0.06827, "close": 0.0684, "volume": 28031.0, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 0.06865, "high": 0.06955, "low": 0.06863, "close": 0.06934, "volume": 475086.0, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 0.06922, "high": 0.07189, "low": 0.06922, "close": 0.07163, "volume": 4876569.0, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 0.07172, "high": 0.07352, "low": 0.07172, "close": 0.07217, "volume": 571796.0, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 0.07259, "high": 0.07314, "low": 0.07176, "close": 0.0724, "volume": 141653.0, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 0.07209, "high": 0.07254, "low": 0.07177, "close": 0.07225, "volume": 103410.0, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 0.07235, "high": 0.07292, "low": 0.0722, "close": 0.07273, "volume": 248003.0, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 0.07283, "high": 0.07313, "low": 0.07253, "close": 0.07271, "volume": 175693.0, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 0.07274, "high": 0.07277, "low": 0.07211, "close": 0.07236, "volume": 65879.0, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 0.07264, "high": 0.07288, "low": 0.07254, "close": 0.0728, "volume": 138956.0, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 0.07296, "high": 0.07337, "low": 0.07282, "close": 0.07291, "volume": 284234.0, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 0.07314, "high": 0.07314, "low": 0.07232, "close": 0.07266, "volume": 104445.0, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 0.07277, "high": 0.07278, "low": 0.07254, "close": 0.07254, "volume": 72429.0, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 0.07225, "high": 0.07261, "low": 0.07216, "close": 0.0725, "volume": 165942.0, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 0.0726, "high": 0.07276, "low": 0.0721, "close": 0.07212, "volume": 94557.0, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 0.07216, "high": 0.0727, "low": 0.07216, "close": 0.0727, "volume": 41715.0, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 0.07259, "high": 0.07259, "low": 0.07231, "close": 0.07258, "volume": 246715.0, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 0.07255, "high": 0.0732, "low": 0.07187, "close": 0.07237, "volume": 330316.0, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 0.07265, "high": 0.0727, "low": 0.07219, "close": 0.07219, "volume": 38815.0, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 0.07237, "high": 0.07256, "low": 0.07167, "close": 0.07194, "volume": 66652.0, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 0.07195, "high": 0.07202, "low": 0.07112, "close": 0.07179, "volume": 190899.0, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 0.07166, "high": 0.07173, "low": 0.07136, "close": 0.07172, "volume": 203143.0, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 0.07166, "high": 0.07225, "low": 0.07159, "close": 0.07225, "volume": 69003.0, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 0.07226, "high": 0.07236, "low": 0.07189, "close": 0.07226, "volume": 117739.0, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 0.07232, "high": 0.07513, "low": 0.07162, "close": 0.07501, "volume": 2512249.0, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 0.07513, "high": 0.07649, "low": 0.07462, "close": 0.07595, "volume": 1948676.0, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 0.07586, "high": 0.07751, "low": 0.0758, "close": 0.07691, "volume": 527708.0, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 0.07682, "high": 0.07732, "low": 0.07628, "close": 0.07687, "volume": 416791.0, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 0.07713, "high": 0.07713, "low": 0.07587, "close": 0.07685, "volume": 548292.0, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 0.07692, "high": 0.07701, "low": 0.0761, "close": 0.07658, "volume": 151711.0, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 0.07644, "high": 0.07669, "low": 0.07512, "close": 0.07514, "volume": 429329.0, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 0.0752, "high": 0.07576, "low": 0.07335, "close": 0.07479, "volume": 993959.0, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 0.0749, "high": 0.07502, "low": 0.07376, "close": 0.07426, "volume": 482536.0, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 0.07407, "high": 0.07416, "low": 0.07284, "close": 0.07416, "volume": 1785105.0, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 0.07396, "high": 0.07463, "low": 0.0738, "close": 0.07463, "volume": 372306.0, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 0.07464, "high": 0.07484, "low": 0.07437, "close": 0.07447, "volume": 145659.0, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 0.07456, "high": 0.07471, "low": 0.07364, "close": 0.07464, "volume": 430583.0, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 0.07464, "high": 0.07564, "low": 0.07445, "close": 0.07526, "volume": 403811.0, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 0.07523, "high": 0.07549, "low": 0.07502, "close": 0.07535, "volume": 157978.0, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 0.07535, "high": 0.07538, "low": 0.07481, "close": 0.07526, "volume": 173617.0, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 0.07535, "high": 0.07548, "low": 0.07512, "close": 0.07541, "volume": 305076.0, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 0.0755, "high": 0.07584, "low": 0.07512, "close": 0.07512, "volume": 115153.0, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 0.07508, "high": 0.07516, "low": 0.07469, "close": 0.075, "volume": 97504.0, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 0.07511, "high": 0.07536, "low": 0.07493, "close": 0.07536, "volume": 14925.0, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 0.07535, "high": 0.07535, "low": 0.07482, "close": 0.07482, "volume": 104428.0, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 0.07482, "high": 0.0749, "low": 0.07391, "close": 0.07405, "volume": 446471.0, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 0.07412, "high": 0.07414, "low": 0.07336, "close": 0.07359, "volume": 286176.0, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 0.07349, "high": 0.07349, "low": 0.07207, "close": 0.07338, "volume": 468386.0, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 0.07327, "high": 0.07415, "low": 0.07196, "close": 0.07317, "volume": 725440.0, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 0.07319, "high": 0.07395, "low": 0.07246, "close": 0.07246, "volume": 327669.0, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 0.07248, "high": 0.07305, "low": 0.07086, "close": 0.07184, "volume": 858410.0, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 0.07179, "high": 0.07206, "low": 0.06929, "close": 0.06974, "volume": 1167674.0, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 0.06965, "high": 0.06977, "low": 0.06744, "close": 0.06783, "volume": 1489587.0, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 0.06782, "high": 0.06871, "low": 0.06763, "close": 0.06871, "volume": 344218.0, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 0.068, "high": 0.06926, "low": 0.068, "close": 0.06926, "volume": 57795.0, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 0.06891, "high": 0.06931, "low": 0.06841, "close": 0.06841, "volume": 109500.0, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 0.06878, "high": 0.06945, "low": 0.06872, "close": 0.06923, "volume": 47651.0, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 0.06931, "high": 0.06955, "low": 0.06919, "close": 0.06942, "volume": 298352.0, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 0.06945, "high": 0.06974, "low": 0.06873, "close": 0.06931, "volume": 70710.0, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 0.06921, "high": 0.06981, "low": 0.06921, "close": 0.06966, "volume": 143007.0, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 0.06963, "high": 0.07012, "low": 0.06904, "close": 0.06914, "volume": 92864.0, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 0.06924, "high": 0.06967, "low": 0.06876, "close": 0.06967, "volume": 160682.0, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 0.06959, "high": 0.07057, "low": 0.06959, "close": 0.07053, "volume": 36968.0, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 0.07057, "high": 0.07066, "low": 0.06981, "close": 0.06981, "volume": 104141.0, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 0.07, "high": 0.07, "low": 0.06938, "close": 0.06938, "volume": 46502.0, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 0.06962, "high": 0.07022, "low": 0.06958, "close": 0.07014, "volume": 25393.0, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 0.07033, "high": 0.07048, "low": 0.0698, "close": 0.07012, "volume": 109977.0, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 0.07033, "high": 0.07073, "low": 0.07027, "close": 0.07047, "volume": 178416.0, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 0.07056, "high": 0.07056, "low": 0.07014, "close": 0.07049, "volume": 70258.0, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 0.07018, "high": 0.07092, "low": 0.06981, "close": 0.07066, "volume": 54430.0, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 0.07035, "high": 0.07105, "low": 0.07014, "close": 0.07088, "volume": 161315.0, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 0.07065, "high": 0.07099, "low": 0.07042, "close": 0.07099, "volume": 185770.0, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 0.07078, "high": 0.07078, "low": 0.0698, "close": 0.0698, "volume": 278131.0, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 0.07001, "high": 0.0706, "low": 0.06915, "close": 0.07058, "volume": 302484.0, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 0.07056, "high": 0.07102, "low": 0.07006, "close": 0.07089, "volume": 263295.0, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 0.07056, "high": 0.07108, "low": 0.07038, "close": 0.071, "volume": 68047.0, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 0.0711, "high": 0.07113, "low": 0.07052, "close": 0.0708, "volume": 24247.0, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 0.07056, "high": 0.07059, "low": 0.07029, "close": 0.0703, "volume": 41757.0, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 0.07029, "high": 0.07044, "low": 0.07006, "close": 0.07044, "volume": 48997.0, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 0.07056, "high": 0.07132, "low": 0.07056, "close": 0.07099, "volume": 157703.0, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 0.07092, "high": 0.07092, "low": 0.06966, "close": 0.06981, "volume": 91207.0, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 0.06981, "high": 0.07081, "low": 0.06978, "close": 0.07045, "volume": 143888.0, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 0.0706, "high": 0.07136, "low": 0.0706, "close": 0.07114, "volume": 227359.0, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 0.07128, "high": 0.07404, "low": 0.07128, "close": 0.07256, "volume": 1180538.0, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 0.07243, "high": 0.07245, "low": 0.07151, "close": 0.07168, "volume": 381368.0, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 0.07164, "high": 0.07352, "low": 0.07147, "close": 0.0735, "volume": 347090.0, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 0.07342, "high": 0.07407, "low": 0.07291, "close": 0.07313, "volume": 202534.0, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 0.07322, "high": 0.07342, "low": 0.07282, "close": 0.07341, "volume": 115578.0, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 0.07348, "high": 0.07357, "low": 0.07316, "close": 0.0734, "volume": 194866.0, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 0.07328, "high": 0.0734, "low": 0.07291, "close": 0.0733, "volume": 56059.0, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 0.0734, "high": 0.07552, "low": 0.07338, "close": 0.07506, "volume": 1035352.0, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 0.07509, "high": 0.07516, "low": 0.07454, "close": 0.07468, "volume": 154555.0, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 0.07459, "high": 0.0748, "low": 0.07424, "close": 0.07442, "volume": 86891.0, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 0.07469, "high": 0.07479, "low": 0.07445, "close": 0.07479, "volume": 56493.0, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 0.07472, "high": 0.07575, "low": 0.07472, "close": 0.07564, "volume": 273797.0, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 0.07538, "high": 0.07561, "low": 0.07506, "close": 0.07561, "volume": 43804.0, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 0.07538, "high": 0.07538, "low": 0.07423, "close": 0.07471, "volume": 296299.0, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 0.07471, "high": 0.07471, "low": 0.07432, "close": 0.07438, "volume": 99097.0, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 0.07464, "high": 0.07479, "low": 0.07282, "close": 0.07332, "volume": 436083.0, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 0.07331, "high": 0.07369, "low": 0.07306, "close": 0.07356, "volume": 76412.0, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 0.07359, "high": 0.07407, "low": 0.07336, "close": 0.07357, "volume": 239402.0, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 0.07366, "high": 0.07467, "low": 0.07366, "close": 0.07454, "volume": 228249.0, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 0.07452, "high": 0.07456, "low": 0.0739, "close": 0.07456, "volume": 180288.0, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 0.07452, "high": 0.07495, "low": 0.07445, "close": 0.07462, "volume": 103739.0, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 0.07477, "high": 0.07507, "low": 0.07432, "close": 0.07451, "volume": 44818.0, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 0.07471, "high": 0.07589, "low": 0.07464, "close": 0.07565, "volume": 275054.0, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 0.07554, "high": 0.07704, "low": 0.07551, "close": 0.07668, "volume": 245361.0, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 0.07675, "high": 0.07718, "low": 0.07609, "close": 0.07623, "volume": 119664.0, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 0.07638, "high": 0.0779, "low": 0.07559, "close": 0.07749, "volume": 1168199.0, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 0.07746, "high": 0.07812, "low": 0.07698, "close": 0.07761, "volume": 791989.0, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 0.07745, "high": 0.07886, "low": 0.07709, "close": 0.0776, "volume": 1353815.0, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 0.07756, "high": 0.07801, "low": 0.07717, "close": 0.07777, "volume": 332700.0, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 0.07777, "high": 0.07783, "low": 0.07715, "close": 0.0772, "volume": 178474.0, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 0.07716, "high": 0.07758, "low": 0.07706, "close": 0.07739, "volume": 59893.0, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 0.07727, "high": 0.07793, "low": 0.07727, "close": 0.07791, "volume": 61301.0, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 0.07776, "high": 0.07791, "low": 0.0775, "close": 0.0778, "volume": 130084.0, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 0.07767, "high": 0.07767, "low": 0.07613, "close": 0.07708, "volume": 290159.0, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 0.0769, "high": 0.07734, "low": 0.07657, "close": 0.07734, "volume": 57375.0, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 0.07729, "high": 0.07817, "low": 0.07724, "close": 0.0777, "volume": 642651.0, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 0.07757, "high": 0.07795, "low": 0.07737, "close": 0.07793, "volume": 54381.0, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 0.07745, "high": 0.07799, "low": 0.07713, "close": 0.07777, "volume": 82239.0, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 0.07745, "high": 0.07768, "low": 0.07673, "close": 0.07699, "volume": 117876.0, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 0.07697, "high": 0.07742, "low": 0.07685, "close": 0.07695, "volume": 62081.0, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 0.07688, "high": 0.07688, "low": 0.07432, "close": 0.07501, "volume": 1166739.0, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 0.07499, "high": 0.07538, "low": 0.07249, "close": 0.07468, "volume": 805762.0, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 0.07497, "high": 0.07502, "low": 0.07316, "close": 0.07456, "volume": 423784.0, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 0.07456, "high": 0.07521, "low": 0.07452, "close": 0.07521, "volume": 111085.0, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 0.07512, "high": 0.07512, "low": 0.07456, "close": 0.07459, "volume": 20001.0, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 0.07448, "high": 0.07521, "low": 0.07445, "close": 0.07498, "volume": 48633.0, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 0.07495, "high": 0.07495, "low": 0.07414, "close": 0.07444, "volume": 118603.0, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 0.07433, "high": 0.07461, "low": 0.07342, "close": 0.07346, "volume": 114681.0, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 0.07346, "high": 0.07384, "low": 0.07249, "close": 0.07293, "volume": 310575.0, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 0.073, "high": 0.07475, "low": 0.073, "close": 0.07407, "volume": 334630.0, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 0.07424, "high": 0.07464, "low": 0.07395, "close": 0.07434, "volume": 174670.0, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 0.0745, "high": 0.07472, "low": 0.07425, "close": 0.07425, "volume": 27028.0, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 0.07445, "high": 0.07492, "low": 0.07437, "close": 0.07492, "volume": 117535.0, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 0.07495, "high": 0.07502, "low": 0.0745, "close": 0.07452, "volume": 50317.0, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 0.07446, "high": 0.07464, "low": 0.07437, "close": 0.07448, "volume": 46339.0, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 0.07465, "high": 0.07469, "low": 0.07411, "close": 0.0742, "volume": 48869.0, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 0.07421, "high": 0.07421, "low": 0.07337, "close": 0.07383, "volume": 131039.0, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 0.07402, "high": 0.07431, "low": 0.07402, "close": 0.07413, "volume": 2310.0, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 0.07435, "high": 0.07437, "low": 0.07422, "close": 0.07422, "volume": 5808.0, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 0.07422, "high": 0.07446, "low": 0.07367, "close": 0.07376, "volume": 295220.0, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 0.07374, "high": 0.07451, "low": 0.0733, "close": 0.07451, "volume": 110369.0, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 0.07456, "high": 0.07484, "low": 0.07414, "close": 0.07435, "volume": 31997.0, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 0.074, "high": 0.07415, "low": 0.07393, "close": 0.07415, "volume": 14782.0, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 0.07446, "high": 0.07511, "low": 0.07446, "close": 0.07478, "volume": 743427.0, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 0.07483, "high": 0.0755, "low": 0.07472, "close": 0.07483, "volume": 260327.0, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 0.07498, "high": 0.07632, "low": 0.07485, "close": 0.07594, "volume": 474920.0, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 0.07584, "high": 0.0762, "low": 0.0754, "close": 0.07549, "volume": 84656.0, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 0.07538, "high": 0.07618, "low": 0.07538, "close": 0.07618, "volume": 35464.0, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 0.07623, "high": 0.07645, "low": 0.07579, "close": 0.07579, "volume": 60310.0, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 0.07603, "high": 0.07607, "low": 0.07427, "close": 0.07506, "volume": 143589.0, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 0.0752, "high": 0.07571, "low": 0.07474, "close": 0.07474, "volume": 132146.0, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 0.07484, "high": 0.07545, "low": 0.07481, "close": 0.07545, "volume": 173270.0, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 0.07525, "high": 0.07558, "low": 0.07412, "close": 0.07431, "volume": 200128.0, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 0.07447, "high": 0.07481, "low": 0.07395, "close": 0.07429, "volume": 132277.0, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 0.07434, "high": 0.07526, "low": 0.07421, "close": 0.07525, "volume": 117750.0, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 0.07528, "high": 0.07553, "low": 0.07417, "close": 0.07486, "volume": 191432.0, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 0.07484, "high": 0.07495, "low": 0.0731, "close": 0.0734, "volume": 298888.0, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 0.0734, "high": 0.07363, "low": 0.07258, "close": 0.07314, "volume": 363538.0, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 0.07341, "high": 0.07379, "low": 0.07338, "close": 0.07379, "volume": 47820.0, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 0.07381, "high": 0.07397, "low": 0.07336, "close": 0.07361, "volume": 167284.0, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 0.07363, "high": 0.07489, "low": 0.07363, "close": 0.07479, "volume": 162263.0, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 0.07484, "high": 0.07518, "low": 0.07427, "close": 0.07441, "volume": 259997.0, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 0.07442, "high": 0.07454, "low": 0.07389, "close": 0.07424, "volume": 49629.0, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 0.07422, "high": 0.07422, "low": 0.07326, "close": 0.07326, "volume": 162356.0, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 0.07338, "high": 0.07411, "low": 0.07336, "close": 0.07347, "volume": 84936.0, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 0.07362, "high": 0.0739, "low": 0.07338, "close": 0.0738, "volume": 146789.0, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 0.07385, "high": 0.07385, "low": 0.07303, "close": 0.07334, "volume": 149467.0, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 0.07361, "high": 0.07378, "low": 0.07315, "close": 0.07352, "volume": 87242.0, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 0.07346, "high": 0.07361, "low": 0.07327, "close": 0.07334, "volume": 68647.0, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 0.07369, "high": 0.07373, "low": 0.07219, "close": 0.07245, "volume": 274469.0, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 0.07216, "high": 0.07271, "low": 0.07164, "close": 0.07164, "volume": 388265.0, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 0.07164, "high": 0.07226, "low": 0.0712, "close": 0.07211, "volume": 469926.0, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 0.07198, "high": 0.07205, "low": 0.07045, "close": 0.07121, "volume": 409637.0, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 0.07126, "high": 0.07182, "low": 0.07126, "close": 0.07182, "volume": 35664.0, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 0.07185, "high": 0.07216, "low": 0.07174, "close": 0.0719, "volume": 243285.0, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 0.07172, "high": 0.07185, "low": 0.07143, "close": 0.07163, "volume": 20994.0, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 0.07168, "high": 0.07198, "low": 0.07101, "close": 0.07141, "volume": 510733.0, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 0.07139, "high": 0.07234, "low": 0.07115, "close": 0.07196, "volume": 688539.0, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 0.07193, "high": 0.07213, "low": 0.07118, "close": 0.07205, "volume": 219883.0, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 0.07196, "high": 0.07202, "low": 0.07161, "close": 0.07169, "volume": 261929.0, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 0.07182, "high": 0.072, "low": 0.07167, "close": 0.07199, "volume": 162495.0, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 0.07206, "high": 0.07219, "low": 0.07202, "close": 0.07219, "volume": 34237.0, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 0.07208, "high": 0.07213, "low": 0.07129, "close": 0.07151, "volume": 324051.0, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 0.07143, "high": 0.07171, "low": 0.07132, "close": 0.07158, "volume": 73697.0, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 0.07155, "high": 0.07155, "low": 0.0704, "close": 0.07109, "volume": 780408.0, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 0.07102, "high": 0.07119, "low": 0.07037, "close": 0.07092, "volume": 139753.0, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 0.07091, "high": 0.07206, "low": 0.07091, "close": 0.07164, "volume": 314986.0, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 0.07162, "high": 0.07232, "low": 0.07162, "close": 0.07201, "volume": 431120.0, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 0.07222, "high": 0.07234, "low": 0.07206, "close": 0.07227, "volume": 26992.0, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 0.07238, "high": 0.0741, "low": 0.07208, "close": 0.0741, "volume": 797345.0, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 0.07414, "high": 0.07558, "low": 0.07376, "close": 0.0752, "volume": 1683310.0, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 0.07525, "high": 0.07555, "low": 0.07389, "close": 0.07389, "volume": 1018481.0, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 0.07401, "high": 0.07445, "low": 0.07392, "close": 0.07413, "volume": 208269.0, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 0.07422, "high": 0.07493, "low": 0.07395, "close": 0.07466, "volume": 809547.0, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 0.07481, "high": 0.07774, "low": 0.07427, "close": 0.07527, "volume": 2408488.0, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 0.07522, "high": 0.07522, "low": 0.07399, "close": 0.07435, "volume": 677348.0, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 0.07443, "high": 0.07723, "low": 0.0743, "close": 0.07625, "volume": 1260096.0, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 0.07641, "high": 0.07783, "low": 0.07606, "close": 0.077, "volume": 3203519.0, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 0.07696, "high": 0.07756, "low": 0.07609, "close": 0.07665, "volume": 2017941.0, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 0.07638, "high": 0.07675, "low": 0.07587, "close": 0.07616, "volume": 163135.0, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 0.07628, "high": 0.07687, "low": 0.07595, "close": 0.07652, "volume": 445836.0, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 0.07659, "high": 0.07659, "low": 0.07482, "close": 0.07528, "volume": 886421.0, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 0.07532, "high": 0.07577, "low": 0.07521, "close": 0.07561, "volume": 183700.0, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 0.07557, "high": 0.07591, "low": 0.07541, "close": 0.07579, "volume": 339567.0, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 0.07585, "high": 0.07657, "low": 0.07558, "close": 0.07615, "volume": 992145.0, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 0.0763, "high": 0.0763, "low": 0.07565, "close": 0.07596, "volume": 312843.0, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 0.07597, "high": 0.07643, "low": 0.07587, "close": 0.0761, "volume": 265646.0, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 0.07597, "high": 0.076, "low": 0.0754, "close": 0.07571, "volume": 256380.0, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 0.07576, "high": 0.07612, "low": 0.07548, "close": 0.07598, "volume": 496275.0, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 0.07601, "high": 0.07625, "low": 0.07547, "close": 0.07547, "volume": 445038.0, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 0.07546, "high": 0.07595, "low": 0.07463, "close": 0.07492, "volume": 1022342.0, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 0.075, "high": 0.07548, "low": 0.07499, "close": 0.07528, "volume": 255012.0, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 0.07523, "high": 0.07542, "low": 0.07448, "close": 0.0747, "volume": 319414.0, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 0.07469, "high": 0.07513, "low": 0.07434, "close": 0.07488, "volume": 378131.0, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 0.07468, "high": 0.07513, "low": 0.07453, "close": 0.0747, "volume": 273446.0, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 0.07474, "high": 0.07581, "low": 0.07473, "close": 0.07531, "volume": 1016095.0, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 0.07535, "high": 0.07787, "low": 0.07534, "close": 0.07739, "volume": 5927405.0, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 0.07736, "high": 0.07809, "low": 0.07606, "close": 0.07636, "volume": 2135535.0, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 0.07643, "high": 0.07648, "low": 0.07497, "close": 0.07561, "volume": 2461554.0, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 0.07582, "high": 0.07693, "low": 0.07404, "close": 0.07529, "volume": 4826668.0, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 0.07527, "high": 0.07527, "low": 0.07153, "close": 0.07203, "volume": 3832179.0, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 0.07211, "high": 0.07353, "low": 0.07174, "close": 0.07333, "volume": 1219476.0, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 0.07343, "high": 0.07458, "low": 0.07343, "close": 0.07407, "volume": 293084.0, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 0.07412, "high": 0.07419, "low": 0.07314, "close": 0.07356, "volume": 654034.0, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 0.07362, "high": 0.0741, "low": 0.07349, "close": 0.07386, "volume": 993708.0, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 0.07385, "high": 0.07431, "low": 0.07359, "close": 0.07378, "volume": 1138965.0, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 0.07386, "high": 0.07392, "low": 0.07295, "close": 0.07296, "volume": 229524.0, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 0.07294, "high": 0.07394, "low": 0.07294, "close": 0.07375, "volume": 274412.0, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 0.07388, "high": 0.07408, "low": 0.07368, "close": 0.07368, "volume": 82679.0, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 0.07368, "high": 0.07397, "low": 0.07346, "close": 0.07381, "volume": 397325.0, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 0.07382, "high": 0.07475, "low": 0.07369, "close": 0.07475, "volume": 625621.0, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 0.07468, "high": 0.07485, "low": 0.07453, "close": 0.0746, "volume": 279978.0, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 0.07456, "high": 0.07564, "low": 0.07421, "close": 0.07529, "volume": 649426.0, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 0.07544, "high": 0.07565, "low": 0.07493, "close": 0.07496, "volume": 641772.0, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 0.07497, "high": 0.07809, "low": 0.07497, "close": 0.07802, "volume": 5103988.0, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 0.0781, "high": 0.07834, "low": 0.07684, "close": 0.07725, "volume": 4447578.0, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 0.07743, "high": 0.0776, "low": 0.07673, "close": 0.07746, "volume": 1612808.0, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 0.07761, "high": 0.07773, "low": 0.07674, "close": 0.07702, "volume": 1246273.0, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 0.07705, "high": 0.07705, "low": 0.07584, "close": 0.07604, "volume": 1347643.0, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 0.07609, "high": 0.07784, "low": 0.07571, "close": 0.07777, "volume": 2099332.0, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 0.07781, "high": 0.07909, "low": 0.07745, "close": 0.07791, "volume": 4637109.0, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 0.07803, "high": 0.07819, "low": 0.07757, "close": 0.07809, "volume": 945118.0, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 0.07816, "high": 0.07852, "low": 0.07719, "close": 0.07733, "volume": 1291828.0, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 0.07737, "high": 0.07737, "low": 0.0761, "close": 0.07651, "volume": 2705713.0, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 0.07659, "high": 0.07715, "low": 0.07617, "close": 0.07709, "volume": 1951876.0, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 0.07694, "high": 0.07708, "low": 0.07662, "close": 0.07701, "volume": 271966.0, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 0.07688, "high": 0.07688, "low": 0.07635, "close": 0.07673, "volume": 524823.0, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 0.07682, "high": 0.07698, "low": 0.07662, "close": 0.07686, "volume": 39053.0, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 0.07699, "high": 0.07763, "low": 0.07699, "close": 0.07733, "volume": 463644.0, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 0.07746, "high": 0.07746, "low": 0.07699, "close": 0.07716, "volume": 119711.0, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 0.07715, "high": 0.07734, "low": 0.0766, "close": 0.07718, "volume": 152625.0, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 0.07709, "high": 0.07719, "low": 0.07652, "close": 0.07677, "volume": 113804.0, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 0.07672, "high": 0.07675, "low": 0.07652, "close": 0.07656, "volume": 193294.0, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 0.07666, "high": 0.07682, "low": 0.07619, "close": 0.07619, "volume": 213786.0, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 0.07628, "high": 0.07674, "low": 0.07617, "close": 0.0765, "volume": 241363.0, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 0.07653, "high": 0.07675, "low": 0.07644, "close": 0.07645, "volume": 228728.0, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 0.07665, "high": 0.07672, "low": 0.07635, "close": 0.07658, "volume": 194651.0, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 0.07656, "high": 0.0767, "low": 0.07512, "close": 0.07522, "volume": 1014241.0, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 0.07522, "high": 0.07564, "low": 0.07481, "close": 0.07497, "volume": 307863.0, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 0.07493, "high": 0.07506, "low": 0.07454, "close": 0.07484, "volume": 473155.0, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 0.07476, "high": 0.07518, "low": 0.07382, "close": 0.07395, "volume": 1061603.0, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 0.07405, "high": 0.07502, "low": 0.07388, "close": 0.07478, "volume": 192100.0, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 0.07478, "high": 0.07478, "low": 0.07395, "close": 0.07451, "volume": 408224.0, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 0.07454, "high": 0.07524, "low": 0.074, "close": 0.07454, "volume": 538044.0, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 0.07441, "high": 0.07461, "low": 0.07387, "close": 0.0745, "volume": 719199.0, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 0.07446, "high": 0.07472, "low": 0.07424, "close": 0.07451, "volume": 214202.0, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 0.07436, "high": 0.07441, "low": 0.07291, "close": 0.07338, "volume": 1165327.0, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 0.07329, "high": 0.07444, "low": 0.07329, "close": 0.07431, "volume": 424981.0, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 0.07425, "high": 0.0754, "low": 0.07425, "close": 0.07534, "volume": 225498.0, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 0.07537, "high": 0.07575, "low": 0.07469, "close": 0.07469, "volume": 1033555.0, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 0.07465, "high": 0.0752, "low": 0.07415, "close": 0.0752, "volume": 207262.0, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 0.07521, "high": 0.07526, "low": 0.07458, "close": 0.07458, "volume": 112409.0, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 0.07476, "high": 0.07484, "low": 0.07437, "close": 0.07455, "volume": 101785.0, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 0.07451, "high": 0.07535, "low": 0.07424, "close": 0.07533, "volume": 190803.0, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 0.07522, "high": 0.07522, "low": 0.07454, "close": 0.07471, "volume": 132389.0, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 0.07504, "high": 0.07593, "low": 0.07504, "close": 0.07583, "volume": 606894.0, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 0.07587, "high": 0.07594, "low": 0.0753, "close": 0.07553, "volume": 214727.0, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 0.07542, "high": 0.07561, "low": 0.07495, "close": 0.07501, "volume": 92937.0, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 0.07496, "high": 0.07521, "low": 0.07462, "close": 0.07467, "volume": 137464.0, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 0.07483, "high": 0.07509, "low": 0.07432, "close": 0.07509, "volume": 332026.0, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 0.07504, "high": 0.07504, "low": 0.07487, "close": 0.07497, "volume": 56282.0, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 0.07469, "high": 0.07476, "low": 0.07409, "close": 0.07456, "volume": 335162.0, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 0.07452, "high": 0.07479, "low": 0.07426, "close": 0.07479, "volume": 70311.0, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 0.07474, "high": 0.0751, "low": 0.07468, "close": 0.0751, "volume": 175491.0, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 0.07489, "high": 0.07503, "low": 0.07476, "close": 0.07484, "volume": 51290.0, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 0.07477, "high": 0.07499, "low": 0.07467, "close": 0.07483, "volume": 207993.0, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 0.07484, "high": 0.07505, "low": 0.07437, "close": 0.07483, "volume": 153512.0, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 0.07494, "high": 0.07505, "low": 0.07475, "close": 0.07475, "volume": 101671.0, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 0.07485, "high": 0.07555, "low": 0.07468, "close": 0.07521, "volume": 146140.0, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 0.07522, "high": 0.07522, "low": 0.07491, "close": 0.07496, "volume": 36504.0, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 0.07499, "high": 0.075, "low": 0.07437, "close": 0.0745, "volume": 173412.0, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 0.07443, "high": 0.07451, "low": 0.07391, "close": 0.07391, "volume": 137633.0, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 0.07391, "high": 0.07391, "low": 0.07249, "close": 0.07272, "volume": 960714.0, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 0.07268, "high": 0.07362, "low": 0.07267, "close": 0.07332, "volume": 223906.0, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 0.07332, "high": 0.07388, "low": 0.07332, "close": 0.07353, "volume": 219973.0, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 0.07374, "high": 0.07383, "low": 0.07347, "close": 0.07363, "volume": 275302.0, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 0.07362, "high": 0.07405, "low": 0.07353, "close": 0.07399, "volume": 100211.0, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 0.07398, "high": 0.07426, "low": 0.07373, "close": 0.07405, "volume": 323492.0, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 0.07381, "high": 0.07426, "low": 0.07372, "close": 0.07403, "volume": 65388.0, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 0.07404, "high": 0.07492, "low": 0.07404, "close": 0.07488, "volume": 187701.0, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 0.07483, "high": 0.07483, "low": 0.07424, "close": 0.07437, "volume": 187537.0, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 0.07441, "high": 0.07448, "low": 0.07425, "close": 0.07446, "volume": 8302.0, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 0.07445, "high": 0.0747, "low": 0.07431, "close": 0.07467, "volume": 77771.0, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 0.07465, "high": 0.07465, "low": 0.0745, "close": 0.07459, "volume": 13610.0, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 0.07458, "high": 0.07458, "low": 0.07458, "close": 0.07458, "volume": 4100.0, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 0.07437, "high": 0.07498, "low": 0.07423, "close": 0.07498, "volume": 98694.0, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 0.07481, "high": 0.07481, "low": 0.07454, "close": 0.0746, "volume": 42580.0, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 0.0746, "high": 0.07481, "low": 0.07458, "close": 0.07481, "volume": 84952.0, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 0.07472, "high": 0.07502, "low": 0.07462, "close": 0.07497, "volume": 95818.0, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 0.07507, "high": 0.0751, "low": 0.07471, "close": 0.0748, "volume": 267844.0, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 0.0748, "high": 0.07545, "low": 0.07471, "close": 0.07525, "volume": 372605.0, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 0.07536, "high": 0.07536, "low": 0.07405, "close": 0.07425, "volume": 310507.0, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 0.07435, "high": 0.07454, "low": 0.07387, "close": 0.07409, "volume": 428029.0, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 0.07407, "high": 0.07428, "low": 0.07383, "close": 0.07385, "volume": 116427.0, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 0.07399, "high": 0.07451, "low": 0.07399, "close": 0.07444, "volume": 27631.0, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 0.07445, "high": 0.07468, "low": 0.07423, "close": 0.07423, "volume": 654310.0, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 0.07425, "high": 0.07443, "low": 0.07398, "close": 0.07411, "volume": 558952.0, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 0.07406, "high": 0.07427, "low": 0.07337, "close": 0.07374, "volume": 176330.0, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 0.07372, "high": 0.07391, "low": 0.07372, "close": 0.0738, "volume": 197338.0, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 0.07399, "high": 0.07446, "low": 0.07396, "close": 0.07441, "volume": 139262.0, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 0.07448, "high": 0.07459, "low": 0.07435, "close": 0.07436, "volume": 142697.0, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 0.07434, "high": 0.07458, "low": 0.07429, "close": 0.07433, "volume": 163763.0, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 0.07433, "high": 0.07433, "low": 0.07354, "close": 0.07354, "volume": 282076.0, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 0.07352, "high": 0.07378, "low": 0.07321, "close": 0.07374, "volume": 102882.0, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 0.07369, "high": 0.07384, "low": 0.07359, "close": 0.0737, "volume": 86015.0, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 0.07376, "high": 0.07392, "low": 0.07369, "close": 0.07392, "volume": 103817.0, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 0.074, "high": 0.0741, "low": 0.07303, "close": 0.07324, "volume": 402622.0, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 0.07318, "high": 0.07337, "low": 0.07295, "close": 0.07334, "volume": 315833.0, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 0.07341, "high": 0.07345, "low": 0.07316, "close": 0.07333, "volume": 129415.0, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 0.07315, "high": 0.0736, "low": 0.07315, "close": 0.0736, "volume": 26403.0, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 0.07341, "high": 0.07364, "low": 0.07337, "close": 0.07356, "volume": 500712.0, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 0.07358, "high": 0.07382, "low": 0.07351, "close": 0.07367, "volume": 65764.0, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 0.07381, "high": 0.07399, "low": 0.07363, "close": 0.07399, "volume": 36335.0, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 0.0739, "high": 0.07563, "low": 0.07388, "close": 0.07502, "volume": 1549812.0, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 0.07508, "high": 0.07617, "low": 0.07483, "close": 0.07493, "volume": 3039390.0, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 0.07499, "high": 0.07512, "low": 0.07303, "close": 0.07303, "volume": 1738828.0, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 0.07295, "high": 0.07312, "low": 0.07131, "close": 0.07276, "volume": 1199089.0, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 0.07265, "high": 0.07322, "low": 0.07222, "close": 0.07243, "volume": 108589.0, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 0.07247, "high": 0.07261, "low": 0.07201, "close": 0.07201, "volume": 49406.0, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 0.07209, "high": 0.07269, "low": 0.072, "close": 0.07269, "volume": 83702.0, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 0.07262, "high": 0.07268, "low": 0.07206, "close": 0.07206, "volume": 60194.0, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 0.07217, "high": 0.07252, "low": 0.07186, "close": 0.07245, "volume": 160835.0, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 0.07257, "high": 0.073, "low": 0.07257, "close": 0.07288, "volume": 144073.0, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 0.07275, "high": 0.07293, "low": 0.07257, "close": 0.07271, "volume": 20570.0, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 0.07272, "high": 0.07293, "low": 0.0725, "close": 0.07289, "volume": 19084.0, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 0.073, "high": 0.07324, "low": 0.07224, "close": 0.0724, "volume": 309908.0, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 0.07231, "high": 0.07317, "low": 0.07206, "close": 0.07271, "volume": 120889.0, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 0.07255, "high": 0.07255, "low": 0.07214, "close": 0.07231, "volume": 22364.0, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 0.07242, "high": 0.07248, "low": 0.07209, "close": 0.07223, "volume": 17111.0, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 0.07222, "high": 0.07253, "low": 0.072, "close": 0.07252, "volume": 290331.0, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 0.0726, "high": 0.07264, "low": 0.07224, "close": 0.07253, "volume": 82140.0, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 0.07269, "high": 0.07303, "low": 0.07269, "close": 0.07297, "volume": 105405.0, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 0.07302, "high": 0.07302, "low": 0.07246, "close": 0.07246, "volume": 21295.0, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 0.07248, "high": 0.07248, "low": 0.07216, "close": 0.07233, "volume": 5343.0, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 0.07214, "high": 0.07215, "low": 0.0721, "close": 0.0721, "volume": 5683.0, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 0.07215, "high": 0.07216, "low": 0.07171, "close": 0.07208, "volume": 51008.0, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 0.07213, "high": 0.07297, "low": 0.07213, "close": 0.07286, "volume": 17514.0, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 0.073, "high": 0.07301, "low": 0.07219, "close": 0.07249, "volume": 181948.0, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 0.07254, "high": 0.07274, "low": 0.0721, "close": 0.07251, "volume": 87850.0, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 0.07251, "high": 0.07281, "low": 0.0725, "close": 0.07262, "volume": 64206.0, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 0.07269, "high": 0.07286, "low": 0.07258, "close": 0.07272, "volume": 491159.0, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 0.07272, "high": 0.07272, "low": 0.07219, "close": 0.07238, "volume": 113807.0, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 0.07241, "high": 0.07244, "low": 0.0721, "close": 0.07235, "volume": 20320.0, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 0.07238, "high": 0.07334, "low": 0.0722, "close": 0.07334, "volume": 91506.0, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 0.07337, "high": 0.07383, "low": 0.07315, "close": 0.07371, "volume": 515435.0, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 0.07383, "high": 0.07399, "low": 0.07351, "close": 0.07365, "volume": 435955.0, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 0.07349, "high": 0.0736, "low": 0.07318, "close": 0.07318, "volume": 57004.0, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 0.07326, "high": 0.07351, "low": 0.07326, "close": 0.07346, "volume": 56850.0, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 0.07365, "high": 0.07398, "low": 0.07365, "close": 0.07375, "volume": 322373.0, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 0.07382, "high": 0.07393, "low": 0.07347, "close": 0.07351, "volume": 103939.0, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 0.07368, "high": 0.0742, "low": 0.07356, "close": 0.07384, "volume": 215240.0, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 0.07388, "high": 0.0741, "low": 0.07378, "close": 0.074, "volume": 34344.0, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 0.07401, "high": 0.07408, "low": 0.07395, "close": 0.07395, "volume": 79716.0, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 0.07391, "high": 0.07489, "low": 0.07391, "close": 0.07481, "volume": 205453.0, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 0.07488, "high": 0.07557, "low": 0.07476, "close": 0.07499, "volume": 958341.0, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 0.07506, "high": 0.07612, "low": 0.0749, "close": 0.07578, "volume": 577851.0, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 0.07581, "high": 0.07643, "low": 0.07554, "close": 0.07627, "volume": 222913.0, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 0.07628, "high": 0.07681, "low": 0.07609, "close": 0.07662, "volume": 306909.0, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 0.07646, "high": 0.07665, "low": 0.07609, "close": 0.0761, "volume": 74928.0, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 0.07616, "high": 0.07624, "low": 0.07584, "close": 0.07594, "volume": 149173.0, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 0.07593, "high": 0.07609, "low": 0.07563, "close": 0.07597, "volume": 131191.0, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 0.07602, "high": 0.0763, "low": 0.07567, "close": 0.07575, "volume": 444642.0, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 0.07588, "high": 0.07613, "low": 0.07554, "close": 0.07591, "volume": 324294.0, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 0.07597, "high": 0.07608, "low": 0.07505, "close": 0.0753, "volume": 443511.0, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 0.07533, "high": 0.07588, "low": 0.07495, "close": 0.07574, "volume": 101240.0, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 0.07561, "high": 0.07563, "low": 0.07525, "close": 0.07525, "volume": 183739.0, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 0.07552, "high": 0.07577, "low": 0.07552, "close": 0.07573, "volume": 63174.0, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 0.07552, "high": 0.07595, "low": 0.07547, "close": 0.07594, "volume": 402788.0, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 0.0759, "high": 0.07615, "low": 0.07582, "close": 0.07603, "volume": 232021.0, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 0.07591, "high": 0.07609, "low": 0.07574, "close": 0.076, "volume": 400974.0, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 0.07598, "high": 0.07613, "low": 0.07573, "close": 0.07573, "volume": 461693.0, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 0.07563, "high": 0.07568, "low": 0.07518, "close": 0.07552, "volume": 314387.0, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 0.0758, "high": 0.07611, "low": 0.07543, "close": 0.07556, "volume": 218290.0, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 0.07562, "high": 0.0758, "low": 0.07458, "close": 0.07495, "volume": 823903.0, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 0.07493, "high": 0.07517, "low": 0.07458, "close": 0.07498, "volume": 321879.0, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 0.07502, "high": 0.07681, "low": 0.07501, "close": 0.07625, "volume": 1275420.0, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 0.07629, "high": 0.0763, "low": 0.07404, "close": 0.07497, "volume": 1647486.0, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 0.075, "high": 0.07541, "low": 0.07488, "close": 0.07516, "volume": 267779.0, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 0.0752, "high": 0.07527, "low": 0.07496, "close": 0.07527, "volume": 53722.0, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 0.07532, "high": 0.07564, "low": 0.07516, "close": 0.0752, "volume": 86966.0, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 0.07514, "high": 0.07547, "low": 0.0751, "close": 0.07537, "volume": 215628.0, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 0.07543, "high": 0.07548, "low": 0.07484, "close": 0.07495, "volume": 461319.0, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 0.07483, "high": 0.07495, "low": 0.07443, "close": 0.07495, "volume": 245420.0, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 0.07492, "high": 0.07507, "low": 0.0747, "close": 0.07499, "volume": 158163.0, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 0.07508, "high": 0.07527, "low": 0.07506, "close": 0.07527, "volume": 137219.0, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 0.07501, "high": 0.0751, "low": 0.07484, "close": 0.07507, "volume": 98770.0, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 0.07499, "high": 0.07513, "low": 0.0747, "close": 0.07476, "volume": 343381.0, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 0.07465, "high": 0.07493, "low": 0.07439, "close": 0.07487, "volume": 540947.0, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 0.07487, "high": 0.07496, "low": 0.07457, "close": 0.07473, "volume": 278877.0, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 0.07476, "high": 0.07477, "low": 0.07421, "close": 0.07455, "volume": 876319.0, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 0.07457, "high": 0.0747, "low": 0.07335, "close": 0.07365, "volume": 1297598.0, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 0.07359, "high": 0.07427, "low": 0.07359, "close": 0.07427, "volume": 299117.0, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 0.07431, "high": 0.07446, "low": 0.07424, "close": 0.07444, "volume": 213903.0, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 0.07435, "high": 0.07476, "low": 0.07424, "close": 0.07476, "volume": 232167.0, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 0.07477, "high": 0.07479, "low": 0.07414, "close": 0.07414, "volume": 268118.0, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 0.07448, "high": 0.07451, "low": 0.07375, "close": 0.07376, "volume": 350559.0, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 0.07373, "high": 0.07423, "low": 0.07368, "close": 0.07423, "volume": 135656.0, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 0.07429, "high": 0.07469, "low": 0.07418, "close": 0.07467, "volume": 209787.0, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 0.07472, "high": 0.07509, "low": 0.07464, "close": 0.07471, "volume": 339881.0, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 0.07491, "high": 0.07493, "low": 0.07466, "close": 0.07466, "volume": 142794.0, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 0.07469, "high": 0.0748, "low": 0.0746, "close": 0.07476, "volume": 41449.0, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 0.07468, "high": 0.07468, "low": 0.07459, "close": 0.0746, "volume": 41117.0, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 0.07488, "high": 0.07488, "low": 0.07424, "close": 0.07433, "volume": 184629.0, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 0.07441, "high": 0.07475, "low": 0.07434, "close": 0.07468, "volume": 102483.0, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 0.07454, "high": 0.07454, "low": 0.07341, "close": 0.0742, "volume": 360952.0, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 0.07417, "high": 0.07445, "low": 0.07412, "close": 0.07435, "volume": 201823.0, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 0.07441, "high": 0.07441, "low": 0.07415, "close": 0.07421, "volume": 113938.0, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 0.07418, "high": 0.07456, "low": 0.07418, "close": 0.07437, "volume": 104830.0, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 0.07419, "high": 0.07459, "low": 0.07409, "close": 0.07456, "volume": 145817.0, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 0.07462, "high": 0.07609, "low": 0.07462, "close": 0.07572, "volume": 654046.0, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 0.07579, "high": 0.07588, "low": 0.07527, "close": 0.07574, "volume": 544158.0, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 0.07569, "high": 0.07615, "low": 0.07561, "close": 0.07579, "volume": 349963.0, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 0.07585, "high": 0.0759, "low": 0.07536, "close": 0.0756, "volume": 277962.0, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 0.07566, "high": 0.07649, "low": 0.07566, "close": 0.07601, "volume": 302877.0, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 0.07602, "high": 0.07637, "low": 0.07575, "close": 0.07585, "volume": 268733.0, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 0.0759, "high": 0.07596, "low": 0.0758, "close": 0.07596, "volume": 67421.0, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 0.07577, "high": 0.07668, "low": 0.07565, "close": 0.07655, "volume": 395322.0, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 0.07639, "high": 0.07694, "low": 0.07622, "close": 0.07684, "volume": 827919.0, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 0.07686, "high": 0.07686, "low": 0.07629, "close": 0.07656, "volume": 368940.0, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 0.07661, "high": 0.07772, "low": 0.07661, "close": 0.07769, "volume": 437536.0, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 0.0777, "high": 0.07785, "low": 0.07681, "close": 0.07699, "volume": 291593.0, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 0.07702, "high": 0.07744, "low": 0.07687, "close": 0.07715, "volume": 308745.0, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 0.07719, "high": 0.07726, "low": 0.07659, "close": 0.07721, "volume": 222168.0, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 0.07721, "high": 0.07775, "low": 0.07678, "close": 0.07712, "volume": 312017.0, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 0.07723, "high": 0.07858, "low": 0.07704, "close": 0.07774, "volume": 1628340.0, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 0.07778, "high": 0.07828, "low": 0.07752, "close": 0.07776, "volume": 405290.0, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 0.0778, "high": 0.0778, "low": 0.07705, "close": 0.07743, "volume": 375238.0, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 0.07749, "high": 0.07749, "low": 0.07614, "close": 0.07706, "volume": 753117.0, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 0.07709, "high": 0.07723, "low": 0.07674, "close": 0.07712, "volume": 166491.0, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 0.0771, "high": 0.0772, "low": 0.07675, "close": 0.07675, "volume": 151431.0, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 0.07681, "high": 0.07705, "low": 0.07681, "close": 0.07681, "volume": 52978.0, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 0.07678, "high": 0.07678, "low": 0.0762, "close": 0.07647, "volume": 147832.0, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 0.07636, "high": 0.07636, "low": 0.07618, "close": 0.07619, "volume": 67964.0, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 0.07618, "high": 0.07696, "low": 0.07589, "close": 0.07677, "volume": 248718.0, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 0.07679, "high": 0.07687, "low": 0.07646, "close": 0.0765, "volume": 64451.0, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 0.07642, "high": 0.07642, "low": 0.07606, "close": 0.07609, "volume": 115663.0, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 0.07607, "high": 0.07689, "low": 0.07606, "close": 0.07686, "volume": 137267.0, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 0.07678, "high": 0.07717, "low": 0.07629, "close": 0.07675, "volume": 497643.0, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 0.07689, "high": 0.0787, "low": 0.07689, "close": 0.07847, "volume": 1641444.0, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 0.07839, "high": 0.08144, "low": 0.07815, "close": 0.08126, "volume": 4453742.0, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 0.0813, "high": 0.08249, "low": 0.08017, "close": 0.08199, "volume": 3576609.0, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 0.08218, "high": 0.08326, "low": 0.08157, "close": 0.08164, "volume": 3523628.0, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 0.08173, "high": 0.08212, "low": 0.08119, "close": 0.08169, "volume": 779719.0, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 0.08176, "high": 0.08221, "low": 0.08144, "close": 0.08221, "volume": 679902.0, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 0.08206, "high": 0.08263, "low": 0.0815, "close": 0.08187, "volume": 955430.0, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 0.08178, "high": 0.08466, "low": 0.08178, "close": 0.08335, "volume": 3279002.0, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 0.08349, "high": 0.08539, "low": 0.08275, "close": 0.0852, "volume": 2370973.0, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 0.08514, "high": 0.08553, "low": 0.08382, "close": 0.08382, "volume": 1957526.0, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 0.08385, "high": 0.08444, "low": 0.08362, "close": 0.08419, "volume": 557103.0, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 0.08415, "high": 0.0849, "low": 0.08386, "close": 0.0847, "volume": 712743.0, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 0.08451, "high": 0.08528, "low": 0.08414, "close": 0.08442, "volume": 871269.0, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 0.08446, "high": 0.08448, "low": 0.08324, "close": 0.08413, "volume": 906066.0, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 0.08412, "high": 0.0842, "low": 0.08352, "close": 0.08414, "volume": 439009.0, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 0.08415, "high": 0.08415, "low": 0.08197, "close": 0.08273, "volume": 982181.0, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 0.08262, "high": 0.08287, "low": 0.0824, "close": 0.08264, "volume": 490720.0, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 0.08257, "high": 0.08274, "low": 0.08238, "close": 0.08248, "volume": 169615.0, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 0.08241, "high": 0.08273, "low": 0.08202, "close": 0.08202, "volume": 235150.0, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 0.08215, "high": 0.08215, "low": 0.0811, "close": 0.08137, "volume": 780886.0, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 0.08148, "high": 0.08152, "low": 0.07956, "close": 0.07965, "volume": 2030486.0, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 0.07972, "high": 0.08027, "low": 0.0797, "close": 0.07983, "volume": 301164.0, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 0.07982, "high": 0.0799, "low": 0.0782, "close": 0.07898, "volume": 1875180.0, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 0.07882, "high": 0.07982, "low": 0.0787, "close": 0.07946, "volume": 1164805.0, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 0.07936, "high": 0.08026, "low": 0.07935, "close": 0.08003, "volume": 638415.0, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 0.08004, "high": 0.0802, "low": 0.07978, "close": 0.08002, "volume": 92862.0, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 0.08005, "high": 0.08008, "low": 0.07826, "close": 0.07897, "volume": 1242949.0, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 0.07896, "high": 0.07984, "low": 0.07896, "close": 0.07983, "volume": 162451.0, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 0.07978, "high": 0.0798, "low": 0.07903, "close": 0.07909, "volume": 136238.0, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 0.0792, "high": 0.0792, "low": 0.0775, "close": 0.07875, "volume": 1183488.0, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 0.07885, "high": 0.07924, "low": 0.07857, "close": 0.07905, "volume": 615801.0, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 0.079, "high": 0.079, "low": 0.07827, "close": 0.07871, "volume": 274432.0, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 0.07883, "high": 0.0792, "low": 0.07608, "close": 0.07698, "volume": 1562316.0, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 0.07698, "high": 0.07745, "low": 0.07692, "close": 0.07742, "volume": 185786.0, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 0.07747, "high": 0.07754, "low": 0.07715, "close": 0.07731, "volume": 301544.0, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 0.07732, "high": 0.07763, "low": 0.07724, "close": 0.07763, "volume": 248145.0, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 0.0776, "high": 0.07821, "low": 0.07742, "close": 0.07796, "volume": 386955.0, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 0.07784, "high": 0.0782, "low": 0.07784, "close": 0.07807, "volume": 72001.0, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 0.07803, "high": 0.07835, "low": 0.07791, "close": 0.07815, "volume": 75810.0, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 0.07831, "high": 0.07925, "low": 0.07831, "close": 0.07867, "volume": 716096.0, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 0.07872, "high": 0.07885, "low": 0.07855, "close": 0.07877, "volume": 174755.0, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 0.07874, "high": 0.079, "low": 0.07849, "close": 0.07854, "volume": 195103.0, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 0.07846, "high": 0.07846, "low": 0.078, "close": 0.07814, "volume": 192060.0, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 0.07808, "high": 0.07815, "low": 0.0773, "close": 0.07786, "volume": 569037.0, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 0.07781, "high": 0.0784, "low": 0.07765, "close": 0.07809, "volume": 295537.0, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 0.07818, "high": 0.07823, "low": 0.07717, "close": 0.07723, "volume": 1559234.0, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 0.07714, "high": 0.07734, "low": 0.07669, "close": 0.07712, "volume": 795081.0, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 0.07698, "high": 0.07711, "low": 0.0766, "close": 0.07664, "volume": 345685.0, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 0.0766, "high": 0.09446, "low": 0.0764, "close": 0.09406, "volume": 19081300.0, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 0.09398, "high": 0.1046793, "low": 0.09128, "close": 0.10016, "volume": 35411985.0, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 0.10005, "high": 0.1035, "low": 0.09646, "close": 0.09698, "volume": 20614786.0, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 0.09706, "high": 0.09729, "low": 0.08943, "close": 0.09181, "volume": 18755833.0, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 0.09167, "high": 0.09431, "low": 0.08897, "close": 0.09344, "volume": 2124750.0, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 0.09329, "high": 0.0953, "low": 0.09231, "close": 0.09443, "volume": 1724160.0, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 0.09437, "high": 0.0965, "low": 0.09408, "close": 0.09604, "volume": 1758429.0, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 0.09595, "high": 0.09597, "low": 0.09221, "close": 0.0929, "volume": 1910824.0, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 0.09324, "high": 0.09959, "low": 0.09267, "close": 0.09827, "volume": 5080076.0, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 0.09814, "high": 0.09879, "low": 0.09649, "close": 0.098, "volume": 2827797.0, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 0.09822, "high": 0.09849, "low": 0.0956, "close": 0.09669, "volume": 1457634.0, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 0.09703, "high": 0.09703, "low": 0.09442, "close": 0.09499, "volume": 1630503.0, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 0.09498, "high": 0.09814, "low": 0.09498, "close": 0.09713, "volume": 1285590.0, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 0.09725, "high": 0.1016, "low": 0.09676, "close": 0.09927, "volume": 5306294.0, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 0.09967, "high": 0.10092, "low": 0.09783, "close": 0.09838, "volume": 2538884.0, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 0.0984, "high": 0.09945, "low": 0.09742, "close": 0.0992, "volume": 1437766.0, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 0.09927, "high": 0.09984, "low": 0.09721, "close": 0.09979, "volume": 1112752.0, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 0.09971, "high": 0.1035, "low": 0.09935, "close": 0.10207, "volume": 2500799.0, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 0.10205, "high": 0.1027, "low": 0.09887, "close": 0.10008, "volume": 2463845.0, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 0.1002, "high": 0.10192, "low": 0.09811, "close": 0.09889, "volume": 2201185.0, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 0.09891, "high": 0.09959, "low": 0.09746, "close": 0.09858, "volume": 1363937.0, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 0.09868, "high": 0.09935, "low": 0.09588, "close": 0.09614, "volume": 1562000.0, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 0.09633, "high": 0.0974, "low": 0.09543, "close": 0.09655, "volume": 1210688.0, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 0.09658, "high": 0.09754, "low": 0.09535, "close": 0.09666, "volume": 1626222.0, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 0.09669, "high": 0.09669, "low": 0.09461, "close": 0.0959, "volume": 1483850.0, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 0.09593, "high": 0.09682, "low": 0.09517, "close": 0.09609, "volume": 1010279.0, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 0.09613, "high": 0.09707, "low": 0.0961, "close": 0.09657, "volume": 1009245.0, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 0.09672, "high": 0.09909, "low": 0.09625, "close": 0.09877, "volume": 1343787.0, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 0.09878, "high": 0.09878, "low": 0.09482, "close": 0.09584, "volume": 1022011.0, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 0.09585, "high": 0.09636, "low": 0.09576, "close": 0.09604, "volume": 411321.0, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 0.09609, "high": 0.09624, "low": 0.0936, "close": 0.09509, "volume": 1907377.0, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 0.09505, "high": 0.09595, "low": 0.09271, "close": 0.09555, "volume": 7963338.0, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 0.09563, "high": 0.09682, "low": 0.09493, "close": 0.0962, "volume": 3245011.0, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 0.09607, "high": 0.09769, "low": 0.09578, "close": 0.09618, "volume": 1187034.0, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 0.09616, "high": 0.09876, "low": 0.09616, "close": 0.09827, "volume": 1299746.0, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 0.09808, "high": 0.09868, "low": 0.09715, "close": 0.09739, "volume": 945624.0, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 0.09747, "high": 0.09832, "low": 0.09725, "close": 0.09738, "volume": 503006.0, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 0.0976, "high": 0.09816, "low": 0.09604, "close": 0.09667, "volume": 1334645.0, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 0.09674, "high": 0.09728, "low": 0.09596, "close": 0.0969, "volume": 696648.0, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 0.09696, "high": 0.09774, "low": 0.09634, "close": 0.09696, "volume": 516065.0, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 0.09692, "high": 0.09735, "low": 0.09615, "close": 0.09668, "volume": 664229.0, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 0.09668, "high": 0.09856, "low": 0.09668, "close": 0.09779, "volume": 1295539.0, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 0.09786, "high": 0.09914, "low": 0.09762, "close": 0.0978, "volume": 1595834.0, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 0.09779, "high": 0.09851, "low": 0.09664, "close": 0.09765, "volume": 1254532.0, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 0.09766, "high": 0.09826, "low": 0.09635, "close": 0.09701, "volume": 849257.0, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 0.09706, "high": 0.09735, "low": 0.09504, "close": 0.09595, "volume": 1618485.0, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 0.09594, "high": 0.09613, "low": 0.09433, "close": 0.09544, "volume": 1947559.0, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 0.0954, "high": 0.09609, "low": 0.09254, "close": 0.09298, "volume": 2162870.0, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 0.09296, "high": 0.09389, "low": 0.09274, "close": 0.09334, "volume": 464122.0, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 0.09357, "high": 0.09411, "low": 0.09058, "close": 0.09262, "volume": 2215750.0, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 0.09271, "high": 0.09374, "low": 0.08889, "close": 0.09322, "volume": 4317219.0, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 0.09316, "high": 0.09365, "low": 0.09291, "close": 0.09296, "volume": 517762.0, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 0.09301, "high": 0.09315, "low": 0.09216, "close": 0.09284, "volume": 1053492.0, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 0.09284, "high": 0.09365, "low": 0.09223, "close": 0.09342, "volume": 1222100.0, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 0.0933, "high": 0.09365, "low": 0.09245, "close": 0.09266, "volume": 610903.0, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 0.09266, "high": 0.0927, "low": 0.09056, "close": 0.0912, "volume": 1409099.0, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 0.09115, "high": 0.09182, "low": 0.0898, "close": 0.09162, "volume": 1525817.0, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 0.09155, "high": 0.09184, "low": 0.09124, "close": 0.09152, "volume": 491328.0, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 0.09171, "high": 0.09268, "low": 0.0916, "close": 0.09242, "volume": 510765.0, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 0.0924, "high": 0.0927, "low": 0.09175, "close": 0.09186, "volume": 576021.0, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 0.09189, "high": 0.09241, "low": 0.09092, "close": 0.09162, "volume": 400419.0, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 0.09162, "high": 0.09243, "low": 0.09162, "close": 0.09199, "volume": 388384.0, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 0.09208, "high": 0.09244, "low": 0.09069, "close": 0.09093, "volume": 1236748.0, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 0.09086, "high": 0.09207, "low": 0.09049, "close": 0.09129, "volume": 752820.0, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 0.09137, "high": 0.09192, "low": 0.09025, "close": 0.09046, "volume": 449383.0, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 0.09036, "high": 0.09041, "low": 0.0876, "close": 0.08885, "volume": 2568336.0, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 0.08886, "high": 0.0894, "low": 0.08855, "close": 0.08927, "volume": 739557.0, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 0.08928, "high": 0.09034, "low": 0.08876, "close": 0.08907, "volume": 1456412.0, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 0.08902, "high": 0.08956, "low": 0.08774, "close": 0.08872, "volume": 958534.0, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 0.08875, "high": 0.08947, "low": 0.08867, "close": 0.08926, "volume": 573260.0, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 0.08921, "high": 0.09078, "low": 0.08896, "close": 0.09017, "volume": 874787.0, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 0.09018, "high": 0.09061, "low": 0.08973, "close": 0.08976, "volume": 475100.0, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 0.08976, "high": 0.09027, "low": 0.08958, "close": 0.0896, "volume": 549705.0, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 0.08956, "high": 0.09012, "low": 0.08916, "close": 0.08931, "volume": 429382.0, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 0.08919, "high": 0.09249, "low": 0.08912, "close": 0.09087, "volume": 2478967.0, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 0.09088, "high": 0.09155, "low": 0.08415, "close": 0.08519, "volume": 7248153.0, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 0.08521, "high": 0.08697, "low": 0.08475, "close": 0.08625, "volume": 4309444.0, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 0.08648, "high": 0.08665, "low": 0.08558, "close": 0.08584, "volume": 784848.0, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 0.08594, "high": 0.08626, "low": 0.08507, "close": 0.0854, "volume": 2463710.0, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 0.08516, "high": 0.08619, "low": 0.08463, "close": 0.08606, "volume": 1309367.0, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 0.0861, "high": 0.0861, "low": 0.08476, "close": 0.08513, "volume": 970168.0, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 0.08516, "high": 0.08569, "low": 0.08404, "close": 0.08486, "volume": 1345227.0, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 0.08482, "high": 0.08518, "low": 0.08433, "close": 0.08491, "volume": 789457.0, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 0.08496, "high": 0.08548, "low": 0.08487, "close": 0.08493, "volume": 394890.0, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 0.0849, "high": 0.08496, "low": 0.08276, "close": 0.08347, "volume": 3073652.0, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 0.08377, "high": 0.08377, "low": 0.08153, "close": 0.08276, "volume": 2568319.0, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 0.08278, "high": 0.08345, "low": 0.08197, "close": 0.08299, "volume": 1234466.0, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 0.08299, "high": 0.08313, "low": 0.08195, "close": 0.08218, "volume": 1319938.0, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 0.08214, "high": 0.08289, "low": 0.08206, "close": 0.08242, "volume": 1098779.0, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 0.08224, "high": 0.083, "low": 0.08224, "close": 0.08264, "volume": 531516.0, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 0.08253, "high": 0.08269, "low": 0.08143, "close": 0.08185, "volume": 1018178.0, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 0.08184, "high": 0.08311, "low": 0.08111, "close": 0.08241, "volume": 1124319.0, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 0.08221, "high": 0.08251, "low": 0.08198, "close": 0.08244, "volume": 215781.0, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 0.08243, "high": 0.08295, "low": 0.08236, "close": 0.08277, "volume": 1111796.0, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 0.08254, "high": 0.08274, "low": 0.08225, "close": 0.08239, "volume": 537277.0, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 0.08244, "high": 0.08244, "low": 0.08175, "close": 0.08213, "volume": 567571.0, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 0.08222, "high": 0.08258, "low": 0.08212, "close": 0.08214, "volume": 398740.0, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 0.08205, "high": 0.08247, "low": 0.08194, "close": 0.08205, "volume": 636232.0, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 0.08191, "high": 0.08213, "low": 0.08159, "close": 0.08179, "volume": 539689.0, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 0.08188, "high": 0.08209, "low": 0.08154, "close": 0.08183, "volume": 420285.0, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 0.08182, "high": 0.08238, "low": 0.08181, "close": 0.08203, "volume": 903712.0, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 0.08221, "high": 0.08287, "low": 0.08214, "close": 0.08263, "volume": 230155.0, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 0.08263, "high": 0.08283, "low": 0.08223, "close": 0.08223, "volume": 523892.0, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 0.08227, "high": 0.08231, "low": 0.08183, "close": 0.08211, "volume": 657673.0, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 0.0821, "high": 0.0833, "low": 0.08207, "close": 0.08273, "volume": 530984.0, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 0.08273, "high": 0.08376, "low": 0.08272, "close": 0.0835, "volume": 863694.0, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 0.08346, "high": 0.0836, "low": 0.08309, "close": 0.0833, "volume": 463619.0, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 0.08321, "high": 0.08371, "low": 0.08307, "close": 0.08316, "volume": 343921.0, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 0.08337, "high": 0.08384, "low": 0.08337, "close": 0.08377, "volume": 343482.0, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 0.08372, "high": 0.08372, "low": 0.08327, "close": 0.08349, "volume": 114041.0, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 0.08327, "high": 0.08329, "low": 0.08286, "close": 0.08296, "volume": 96489.0, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 0.08304, "high": 0.08329, "low": 0.08272, "close": 0.08272, "volume": 98595.0, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 0.08281, "high": 0.08334, "low": 0.08276, "close": 0.08284, "volume": 333944.0, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 0.08292, "high": 0.08311, "low": 0.08281, "close": 0.08295, "volume": 244829.0, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 0.08298, "high": 0.08323, "low": 0.08296, "close": 0.08319, "volume": 131856.0, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 0.08315, "high": 0.08321, "low": 0.08313, "close": 0.08319, "volume": 94183.0, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 0.08319, "high": 0.08343, "low": 0.0831, "close": 0.0831, "volume": 154680.0, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 0.08322, "high": 0.08333, "low": 0.08309, "close": 0.08309, "volume": 131222.0, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 0.08325, "high": 0.0833, "low": 0.08303, "close": 0.08304, "volume": 95875.0, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 0.0831, "high": 0.0833, "low": 0.08302, "close": 0.08303, "volume": 59102.0, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 0.08308, "high": 0.08311, "low": 0.08207, "close": 0.08224, "volume": 408150.0, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 0.0822, "high": 0.08262, "low": 0.08034, "close": 0.0811, "volume": 1125942.0, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 0.08108, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 626140.0, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 0.08141, "high": 0.08183, "low": 0.08123, "close": 0.08129, "volume": 249261.0, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 0.08131, "high": 0.08144, "low": 0.08083, "close": 0.08144, "volume": 734654.0, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 0.08131, "high": 0.08131, "low": 0.08059, "close": 0.08122, "volume": 215826.0, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 0.08116, "high": 0.08157, "low": 0.08112, "close": 0.08133, "volume": 229134.0, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 0.08133, "high": 0.08211, "low": 0.08133, "close": 0.08188, "volume": 469125.0, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 0.08191, "high": 0.08247, "low": 0.08191, "close": 0.0821, "volume": 656847.0, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 0.08215, "high": 0.08225, "low": 0.08192, "close": 0.08192, "volume": 115880.0, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 0.08192, "high": 0.08221, "low": 0.08178, "close": 0.08198, "volume": 104301.0, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 0.08194, "high": 0.08234, "low": 0.08194, "close": 0.08224, "volume": 134369.0, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 0.08223, "high": 0.08243, "low": 0.08195, "close": 0.08195, "volume": 310053.0, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 0.08189, "high": 0.08189, "low": 0.08127, "close": 0.08174, "volume": 220509.0, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 0.08154, "high": 0.08169, "low": 0.0812, "close": 0.08152, "volume": 158449.0, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 0.08169, "high": 0.08169, "low": 0.08109, "close": 0.08145, "volume": 250876.0, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 0.08151, "high": 0.08186, "low": 0.08134, "close": 0.08141, "volume": 219632.0, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 0.08154, "high": 0.08154, "low": 0.08121, "close": 0.0814, "volume": 188818.0, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 0.08139, "high": 0.0818, "low": 0.08124, "close": 0.08166, "volume": 264028.0, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 0.08183, "high": 0.08254, "low": 0.08164, "close": 0.08186, "volume": 1001562.0, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 0.0819, "high": 0.08216, "low": 0.08174, "close": 0.08199, "volume": 98634.0, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 0.08206, "high": 0.08206, "low": 0.0814, "close": 0.08204, "volume": 128854.0, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 0.08201, "high": 0.08383, "low": 0.082, "close": 0.0832, "volume": 1522120.0, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 0.08321, "high": 0.08348, "low": 0.08287, "close": 0.08314, "volume": 729463.0, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 0.08304, "high": 0.08318, "low": 0.08248, "close": 0.08278, "volume": 897156.0, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 0.08273, "high": 0.08336, "low": 0.08273, "close": 0.08322, "volume": 381268.0, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 0.08325, "high": 0.08362, "low": 0.08296, "close": 0.0832, "volume": 377074.0, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 0.08316, "high": 0.08316, "low": 0.08291, "close": 0.08304, "volume": 59363.0, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 0.08319, "high": 0.08388, "low": 0.083, "close": 0.08388, "volume": 156626.0, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 0.08376, "high": 0.08376, "low": 0.08342, "close": 0.08342, "volume": 148038.0, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 0.08354, "high": 0.08354, "low": 0.08316, "close": 0.08321, "volume": 272810.0, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 0.08321, "high": 0.08338, "low": 0.08301, "close": 0.08315, "volume": 170782.0, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 0.08309, "high": 0.08309, "low": 0.08231, "close": 0.08273, "volume": 233313.0, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 0.08278, "high": 0.08288, "low": 0.08271, "close": 0.0828, "volume": 86766.0, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 0.08283, "high": 0.08372, "low": 0.08253, "close": 0.08306, "volume": 2496436.0, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 0.08311, "high": 0.08343, "low": 0.08301, "close": 0.08302, "volume": 525654.0, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 0.08298, "high": 0.08326, "low": 0.0828, "close": 0.08312, "volume": 194401.0, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 0.08313, "high": 0.08313, "low": 0.08284, "close": 0.08295, "volume": 159746.0, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 0.08279, "high": 0.08279, "low": 0.08257, "close": 0.08274, "volume": 67717.0, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 0.08276, "high": 0.08313, "low": 0.08274, "close": 0.08287, "volume": 243837.0, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 0.08281, "high": 0.08304, "low": 0.0828, "close": 0.08299, "volume": 81660.0, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 0.08308, "high": 0.08314, "low": 0.08293, "close": 0.08314, "volume": 86259.0, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 0.08318, "high": 0.08318, "low": 0.08288, "close": 0.08293, "volume": 41402.0, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 0.08294, "high": 0.08303, "low": 0.08273, "close": 0.08286, "volume": 84735.0, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 0.08274, "high": 0.08294, "low": 0.08229, "close": 0.08242, "volume": 246125.0, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 0.08253, "high": 0.08279, "low": 0.08234, "close": 0.08279, "volume": 316862.0, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 0.08279, "high": 0.08343, "low": 0.08279, "close": 0.08318, "volume": 282246.0, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 0.08318, "high": 0.08425, "low": 0.08295, "close": 0.08382, "volume": 352820.0, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 0.08414, "high": 0.08441, "low": 0.08365, "close": 0.08396, "volume": 884201.0, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 0.08396, "high": 0.08451, "low": 0.08396, "close": 0.08437, "volume": 430202.0, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 0.08433, "high": 0.08445, "low": 0.08384, "close": 0.08405, "volume": 192313.0, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 0.08405, "high": 0.08405, "low": 0.08351, "close": 0.08378, "volume": 289199.0, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 0.08373, "high": 0.08401, "low": 0.08364, "close": 0.08401, "volume": 93982.0, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 0.08403, "high": 0.08497, "low": 0.08403, "close": 0.08468, "volume": 294968.0, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 0.08472, "high": 0.08535, "low": 0.08457, "close": 0.08473, "volume": 567412.0, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 0.08461, "high": 0.08509, "low": 0.08449, "close": 0.08491, "volume": 385686.0, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 0.08473, "high": 0.08507, "low": 0.08419, "close": 0.08486, "volume": 693659.0, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 0.08469, "high": 0.08516, "low": 0.08456, "close": 0.08478, "volume": 1321156.0, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 0.08472, "high": 0.08474, "low": 0.08426, "close": 0.08463, "volume": 388600.0, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 0.08464, "high": 0.08468, "low": 0.08425, "close": 0.08452, "volume": 393771.0, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 0.08453, "high": 0.08483, "low": 0.08414, "close": 0.08425, "volume": 586736.0, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 0.08441, "high": 0.08564, "low": 0.08441, "close": 0.08546, "volume": 339146.0, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 0.0854, "high": 0.08577, "low": 0.08516, "close": 0.08534, "volume": 963835.0, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 0.08532, "high": 0.08536, "low": 0.08498, "close": 0.08509, "volume": 161667.0, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 0.08505, "high": 0.08505, "low": 0.08466, "close": 0.0849, "volume": 289949.0, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 0.0849, "high": 0.08519, "low": 0.08484, "close": 0.08515, "volume": 201113.0, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 0.08513, "high": 0.08558, "low": 0.08506, "close": 0.08536, "volume": 301814.0, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 0.08529, "high": 0.08551, "low": 0.08496, "close": 0.08508, "volume": 200615.0, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 0.08494, "high": 0.08541, "low": 0.0849, "close": 0.08541, "volume": 437250.0, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 0.08539, "high": 0.08539, "low": 0.08459, "close": 0.08471, "volume": 361558.0, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 0.08464, "high": 0.08505, "low": 0.08449, "close": 0.08495, "volume": 464806.0, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 0.08497, "high": 0.08503, "low": 0.08428, "close": 0.08444, "volume": 594712.0, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 0.08438, "high": 0.08465, "low": 0.08405, "close": 0.08465, "volume": 175889.0, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 0.08456, "high": 0.08519, "low": 0.08452, "close": 0.08478, "volume": 488019.0, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 0.08481, "high": 0.08506, "low": 0.08419, "close": 0.08419, "volume": 490028.0, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 0.08417, "high": 0.08428, "low": 0.08386, "close": 0.08428, "volume": 361663.0, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 0.08426, "high": 0.08441, "low": 0.08403, "close": 0.08407, "volume": 85662.0, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 0.08416, "high": 0.08416, "low": 0.08369, "close": 0.08399, "volume": 137856.0, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 0.084, "high": 0.0842, "low": 0.08363, "close": 0.08412, "volume": 392954.0, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 0.08421, "high": 0.0844, "low": 0.08372, "close": 0.08372, "volume": 122969.0, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 0.08372, "high": 0.08405, "low": 0.08332, "close": 0.08342, "volume": 426250.0, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 0.08343, "high": 0.08343, "low": 0.0808, "close": 0.08156, "volume": 2544195.0, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 0.08153, "high": 0.08162, "low": 0.08099, "close": 0.08143, "volume": 989327.0, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 0.08145, "high": 0.08174, "low": 0.08104, "close": 0.08165, "volume": 828372.0, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 0.08158, "high": 0.08206, "low": 0.08142, "close": 0.08147, "volume": 802570.0, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 0.08156, "high": 0.08192, "low": 0.08146, "close": 0.08192, "volume": 213154.0, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 0.08195, "high": 0.08255, "low": 0.0818, "close": 0.08226, "volume": 722856.0, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 0.08225, "high": 0.08225, "low": 0.08166, "close": 0.08166, "volume": 662000.0, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 0.08165, "high": 0.08196, "low": 0.08165, "close": 0.0819, "volume": 207989.0, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 0.08193, "high": 0.08201, "low": 0.08183, "close": 0.08187, "volume": 129522.0, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 0.08187, "high": 0.08211, "low": 0.08168, "close": 0.08209, "volume": 320119.0, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 0.08203, "high": 0.08327, "low": 0.0817, "close": 0.08267, "volume": 1759789.0, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 0.08269, "high": 0.08317, "low": 0.08185, "close": 0.08217, "volume": 549192.0, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 0.08224, "high": 0.08308, "low": 0.08221, "close": 0.08245, "volume": 770327.0, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 0.08243, "high": 0.08248, "low": 0.08167, "close": 0.08229, "volume": 593996.0, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 0.08234, "high": 0.08241, "low": 0.08197, "close": 0.082, "volume": 180952.0, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 0.08215, "high": 0.08391, "low": 0.08204, "close": 0.08298, "volume": 2246845.0, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 0.08293, "high": 0.08364, "low": 0.0823, "close": 0.0826, "volume": 970327.0, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 0.0825, "high": 0.08257, "low": 0.08198, "close": 0.08246, "volume": 685721.0, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 0.08247, "high": 0.08276, "low": 0.08246, "close": 0.08267, "volume": 426320.0, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 0.08267, "high": 0.08285, "low": 0.0826, "close": 0.08284, "volume": 138467.0, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 0.08282, "high": 0.08471, "low": 0.08282, "close": 0.08292, "volume": 2752646.0, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 0.08297, "high": 0.08365, "low": 0.08285, "close": 0.08343, "volume": 348979.0, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 0.08345, "high": 0.0835, "low": 0.08297, "close": 0.0831, "volume": 205616.0, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 0.08324, "high": 0.08326, "low": 0.08288, "close": 0.08318, "volume": 105931.0, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 0.08328, "high": 0.08346, "low": 0.08312, "close": 0.08337, "volume": 149021.0, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 0.08333, "high": 0.0835, "low": 0.08322, "close": 0.08335, "volume": 457787.0, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 0.08337, "high": 0.08353, "low": 0.08325, "close": 0.08339, "volume": 238060.0, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 0.08337, "high": 0.08338, "low": 0.08313, "close": 0.08334, "volume": 124066.0, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 0.08338, "high": 0.08338, "low": 0.08296, "close": 0.08296, "volume": 474352.0, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 0.08295, "high": 0.08322, "low": 0.08284, "close": 0.08317, "volume": 455080.0, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 0.08323, "high": 0.0845, "low": 0.08323, "close": 0.08418, "volume": 2822474.0, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 0.08423, "high": 0.08464, "low": 0.08391, "close": 0.08433, "volume": 1084411.0, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 0.08441, "high": 0.08884, "low": 0.08441, "close": 0.08711, "volume": 6061165.0, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 0.08707, "high": 0.08713, "low": 0.08616, "close": 0.0864, "volume": 1741973.0, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 0.08648, "high": 0.08732, "low": 0.0864, "close": 0.08701, "volume": 2341800.0, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 0.08699, "high": 0.08759, "low": 0.0866, "close": 0.08671, "volume": 1657976.0, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 0.08666, "high": 0.08719, "low": 0.08655, "close": 0.08704, "volume": 864960.0, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 0.08703, "high": 0.08739, "low": 0.08659, "close": 0.08721, "volume": 562816.0, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 0.0872, "high": 0.08736, "low": 0.08681, "close": 0.0872, "volume": 616797.0, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 0.08721, "high": 0.08816, "low": 0.0872, "close": 0.08795, "volume": 1739172.0, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 0.08801, "high": 0.08801, "low": 0.08718, "close": 0.08726, "volume": 765244.0, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 0.08723, "high": 0.08723, "low": 0.08671, "close": 0.08696, "volume": 567984.0, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 0.08706, "high": 0.08706, "low": 0.08651, "close": 0.08686, "volume": 319615.0, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 0.08675, "high": 0.0871, "low": 0.08664, "close": 0.08687, "volume": 289969.0, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 0.08683, "high": 0.08756, "low": 0.08681, "close": 0.08745, "volume": 547495.0, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 0.0874, "high": 0.08758, "low": 0.08713, "close": 0.08736, "volume": 200207.0, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 0.08729, "high": 0.08869, "low": 0.08721, "close": 0.08837, "volume": 1254750.0, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 0.08843, "high": 0.09099, "low": 0.08817, "close": 0.08972, "volume": 3107275.0, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 0.08952, "high": 0.09071, "low": 0.08894, "close": 0.08955, "volume": 1321647.0, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 0.08956, "high": 0.09048, "low": 0.08912, "close": 0.09012, "volume": 821032.0, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 0.09009, "high": 0.09123, "low": 0.09009, "close": 0.09051, "volume": 1003090.0, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 0.0905, "high": 0.09118, "low": 0.09035, "close": 0.09073, "volume": 1220723.0, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 0.09072, "high": 0.09134, "low": 0.09038, "close": 0.09055, "volume": 2145969.0, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 0.09053, "high": 0.09053, "low": 0.08936, "close": 0.08947, "volume": 1105170.0, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 0.08949, "high": 0.09042, "low": 0.08929, "close": 0.09005, "volume": 1207449.0, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 0.08998, "high": 0.0901, "low": 0.08971, "close": 0.08993, "volume": 357116.0, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 0.08997, "high": 0.09019, "low": 0.08973, "close": 0.08989, "volume": 258104.0, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 0.08999, "high": 0.09047, "low": 0.08974, "close": 0.09011, "volume": 1324112.0, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 0.09008, "high": 0.09024, "low": 0.08839, "close": 0.08871, "volume": 2884552.0, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 0.08872, "high": 0.0895, "low": 0.08856, "close": 0.08947, "volume": 1003288.0, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 0.08939, "high": 0.08946, "low": 0.08755, "close": 0.08854, "volume": 1180731.0, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 0.08854, "high": 0.08854, "low": 0.08529, "close": 0.0858, "volume": 3281853.0, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 0.08574, "high": 0.08688, "low": 0.08565, "close": 0.08688, "volume": 1919057.0, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 0.08681, "high": 0.08948, "low": 0.0868, "close": 0.08842, "volume": 3221322.0, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 0.08839, "high": 0.08885, "low": 0.08784, "close": 0.08816, "volume": 785167.0, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 0.08808, "high": 0.08851, "low": 0.08602, "close": 0.08839, "volume": 3732307.0, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 0.08833, "high": 0.08883, "low": 0.08798, "close": 0.08848, "volume": 595087.0, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 0.08854, "high": 0.08886, "low": 0.08839, "close": 0.08843, "volume": 220098.0, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 0.0886, "high": 0.08905, "low": 0.08825, "close": 0.08896, "volume": 216017.0, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 0.08896, "high": 0.08897, "low": 0.0883, "close": 0.0887, "volume": 282060.0, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 0.08874, "high": 0.08939, "low": 0.08813, "close": 0.08818, "volume": 1603385.0, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 0.08823, "high": 0.08828, "low": 0.08716, "close": 0.08801, "volume": 2235929.0, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 0.08823, "high": 0.0883, "low": 0.08804, "close": 0.08805, "volume": 137809.0, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 0.08826, "high": 0.08843, "low": 0.08812, "close": 0.08826, "volume": 134144.0, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 0.0883, "high": 0.0883, "low": 0.08788, "close": 0.08822, "volume": 451336.0, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 0.0883, "high": 0.08931, "low": 0.08826, "close": 0.08918, "volume": 873105.0, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 0.0892, "high": 0.08925, "low": 0.08872, "close": 0.08892, "volume": 529295.0, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 0.08897, "high": 0.08945, "low": 0.08897, "close": 0.08924, "volume": 256152.0, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 0.08921, "high": 0.0893, "low": 0.08865, "close": 0.08893, "volume": 352182.0, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 0.08896, "high": 0.08997, "low": 0.08896, "close": 0.08978, "volume": 805462.0, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 0.08981, "high": 0.08997, "low": 0.08947, "close": 0.08974, "volume": 2005554.0, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 0.08973, "high": 0.09057, "low": 0.08957, "close": 0.08979, "volume": 752936.0, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 0.0896, "high": 0.09005, "low": 0.08952, "close": 0.08988, "volume": 340753.0, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 0.09004, "high": 0.09004, "low": 0.08888, "close": 0.08902, "volume": 890202.0, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 0.08914, "high": 0.08945, "low": 0.089, "close": 0.08906, "volume": 297381.0, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 0.089, "high": 0.08938, "low": 0.08872, "close": 0.08875, "volume": 727752.0, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 0.08871, "high": 0.08903, "low": 0.08834, "close": 0.08896, "volume": 923037.0, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 0.08895, "high": 0.08909, "low": 0.08822, "close": 0.08908, "volume": 375140.0, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 0.0891, "high": 0.08975, "low": 0.0888, "close": 0.08891, "volume": 636591.0, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 0.08889, "high": 0.08902, "low": 0.08826, "close": 0.08864, "volume": 433862.0, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 0.08868, "high": 0.08882, "low": 0.08798, "close": 0.08815, "volume": 395739.0, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 0.08807, "high": 0.08854, "low": 0.0879, "close": 0.08835, "volume": 421549.0, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 0.08827, "high": 0.08903, "low": 0.08804, "close": 0.08903, "volume": 289424.0, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 0.0889, "high": 0.08909, "low": 0.0888, "close": 0.08885, "volume": 152258.0, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 0.08895, "high": 0.08971, "low": 0.08895, "close": 0.08906, "volume": 937234.0, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 0.08896, "high": 0.08896, "low": 0.08771, "close": 0.08861, "volume": 1334781.0, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 0.08872, "high": 0.08929, "low": 0.08863, "close": 0.08895, "volume": 313221.0, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 0.08902, "high": 0.08959, "low": 0.08902, "close": 0.08918, "volume": 645728.0, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 0.08918, "high": 0.09043, "low": 0.08911, "close": 0.09034, "volume": 1051808.0, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 0.09026, "high": 0.09093, "low": 0.09002, "close": 0.09058, "volume": 1011967.0, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 0.09059, "high": 0.09078, "low": 0.09013, "close": 0.09013, "volume": 387784.0, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 0.09014, "high": 0.09044, "low": 0.08986, "close": 0.09029, "volume": 868880.0, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 0.09022, "high": 0.09022, "low": 0.08987, "close": 0.09009, "volume": 307353.0, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 0.09001, "high": 0.09003, "low": 0.08943, "close": 0.08954, "volume": 684544.0, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 0.08953, "high": 0.08983, "low": 0.08931, "close": 0.0898, "volume": 144258.0, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 0.08991, "high": 0.09001, "low": 0.08852, "close": 0.08877, "volume": 1344136.0, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 0.08875, "high": 0.08949, "low": 0.08875, "close": 0.08913, "volume": 784664.0, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 0.0891, "high": 0.08929, "low": 0.08837, "close": 0.08882, "volume": 444928.0, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 0.08885, "high": 0.08924, "low": 0.08863, "close": 0.08922, "volume": 305779.0, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 0.0892, "high": 0.08942, "low": 0.08891, "close": 0.08933, "volume": 222778.0, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 0.08925, "high": 0.09057, "low": 0.08905, "close": 0.09, "volume": 1042693.0, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 0.09008, "high": 0.09035, "low": 0.0896, "close": 0.08967, "volume": 1413635.0, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 0.08973, "high": 0.09048, "low": 0.08967, "close": 0.09048, "volume": 270468.0, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 0.09045, "high": 0.09154, "low": 0.09025, "close": 0.09032, "volume": 1567332.0, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 0.09025, "high": 0.09173, "low": 0.0895, "close": 0.09136, "volume": 1191057.0, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 0.09149, "high": 0.09181, "low": 0.09039, "close": 0.09117, "volume": 1019790.0, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 0.09118, "high": 0.0912, "low": 0.09058, "close": 0.09115, "volume": 533151.0, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 0.09112, "high": 0.09112, "low": 0.08954, "close": 0.09041, "volume": 3919634.0, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 0.09043, "high": 0.09067, "low": 0.08782, "close": 0.08855, "volume": 4263997.0, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 0.0884, "high": 0.08923, "low": 0.08811, "close": 0.08898, "volume": 938151.0, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 0.08888, "high": 0.08956, "low": 0.08873, "close": 0.08933, "volume": 311675.0, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 0.08928, "high": 0.08942, "low": 0.0891, "close": 0.08923, "volume": 268250.0, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 0.08934, "high": 0.08944, "low": 0.08872, "close": 0.08936, "volume": 172176.0, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 0.08936, "high": 0.08959, "low": 0.08912, "close": 0.08957, "volume": 236781.0, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 0.08959, "high": 0.08961, "low": 0.0892, "close": 0.0893, "volume": 150542.0, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 0.08929, "high": 0.09461, "low": 0.08921, "close": 0.09309, "volume": 7780361.0, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 0.0931, "high": 0.09458, "low": 0.09273, "close": 0.09411, "volume": 4922049.0, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 0.09413, "high": 0.0944, "low": 0.09308, "close": 0.09421, "volume": 2201935.0, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 0.09422, "high": 0.09486, "low": 0.09331, "close": 0.09442, "volume": 1953402.0, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 0.09445, "high": 0.09474, "low": 0.09242, "close": 0.09324, "volume": 4582988.0, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 0.09319, "high": 0.0945, "low": 0.09267, "close": 0.09441, "volume": 2672033.0, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 0.09445, "high": 0.09455, "low": 0.09025, "close": 0.0915, "volume": 6723810.0, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 0.09144, "high": 0.09211, "low": 0.09118, "close": 0.09168, "volume": 1219774.0, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 0.09155, "high": 0.09204, "low": 0.08968, "close": 0.08995, "volume": 2425564.0, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 0.08996, "high": 0.09083, "low": 0.08961, "close": 0.09059, "volume": 1632638.0, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 0.09058, "high": 0.09131, "low": 0.09055, "close": 0.09127, "volume": 300509.0, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 0.09127, "high": 0.09157, "low": 0.09107, "close": 0.09114, "volume": 226928.0, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 0.09106, "high": 0.09242, "low": 0.09091, "close": 0.09189, "volume": 1013376.0, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 0.09197, "high": 0.09214, "low": 0.0914, "close": 0.09181, "volume": 775366.0, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 0.09174, "high": 0.09186, "low": 0.09109, "close": 0.09171, "volume": 263212.0, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 0.09185, "high": 0.09233, "low": 0.09176, "close": 0.09219, "volume": 363014.0, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 0.0922, "high": 0.0922, "low": 0.09109, "close": 0.09131, "volume": 1160503.0, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 0.09143, "high": 0.09172, "low": 0.09078, "close": 0.0912, "volume": 417223.0, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 0.09127, "high": 0.09129, "low": 0.08979, "close": 0.09054, "volume": 892757.0, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 0.09059, "high": 0.09122, "low": 0.09059, "close": 0.09104, "volume": 338497.0, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 0.09114, "high": 0.09128, "low": 0.09083, "close": 0.09112, "volume": 711057.0, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 0.09119, "high": 0.0924, "low": 0.09103, "close": 0.0924, "volume": 559726.0, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 0.09234, "high": 0.0937, "low": 0.09231, "close": 0.09269, "volume": 1970629.0, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 0.09279, "high": 0.09318, "low": 0.09239, "close": 0.09316, "volume": 1030775.0, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 0.09314, "high": 0.09316, "low": 0.09251, "close": 0.09288, "volume": 187537.0, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 0.09303, "high": 0.09303, "low": 0.09214, "close": 0.09232, "volume": 275008.0, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 0.09247, "high": 0.09334, "low": 0.09247, "close": 0.09281, "volume": 458719.0, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 0.09298, "high": 0.09347, "low": 0.09288, "close": 0.09302, "volume": 115390.0, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 0.09302, "high": 0.09368, "low": 0.09279, "close": 0.09363, "volume": 407033.0, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 0.09359, "high": 0.09439, "low": 0.09308, "close": 0.09315, "volume": 868799.0, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 0.09336, "high": 0.09368, "low": 0.09309, "close": 0.09365, "volume": 224631.0, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 0.09346, "high": 0.09404, "low": 0.09257, "close": 0.0938, "volume": 797811.0, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 0.09403, "high": 0.09496, "low": 0.09342, "close": 0.09367, "volume": 2244519.0, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 0.09376, "high": 0.09421, "low": 0.09297, "close": 0.09306, "volume": 1203030.0, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 0.0931, "high": 0.09362, "low": 0.09151, "close": 0.09172, "volume": 2160281.0, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 0.09185, "high": 0.09304, "low": 0.09175, "close": 0.09268, "volume": 906817.0, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 0.09264, "high": 0.09319, "low": 0.09243, "close": 0.09307, "volume": 898273.0, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 0.09307, "high": 0.0933, "low": 0.09273, "close": 0.09307, "volume": 332212.0, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 0.09307, "high": 0.09353, "low": 0.09283, "close": 0.09353, "volume": 360339.0, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 0.09339, "high": 0.0935, "low": 0.09313, "close": 0.09346, "volume": 335928.0, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 0.09352, "high": 0.09417, "low": 0.09346, "close": 0.09411, "volume": 1051281.0, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 0.09406, "high": 0.09406, "low": 0.09336, "close": 0.09363, "volume": 506883.0, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 0.09365, "high": 0.0938, "low": 0.09307, "close": 0.09314, "volume": 237641.0, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 0.09307, "high": 0.09358, "low": 0.09293, "close": 0.09345, "volume": 398330.0, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 0.09364, "high": 0.09365, "low": 0.09298, "close": 0.09324, "volume": 30712.0, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 0.09302, "high": 0.09353, "low": 0.09267, "close": 0.09342, "volume": 341300.0, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 0.09337, "high": 0.09359, "low": 0.09318, "close": 0.09359, "volume": 118548.0, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 0.0936, "high": 0.09365, "low": 0.09227, "close": 0.09234, "volume": 471413.0, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 0.09229, "high": 0.09303, "low": 0.09229, "close": 0.09284, "volume": 182552.0, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 0.09284, "high": 0.09284, "low": 0.08522, "close": 0.08696, "volume": 9113992.0, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 0.08683, "high": 0.0877, "low": 0.08674, "close": 0.08769, "volume": 1681445.0, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 0.08768, "high": 0.08807, "low": 0.08736, "close": 0.0878, "volume": 831715.0, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 0.08778, "high": 0.08866, "low": 0.08765, "close": 0.08843, "volume": 476803.0, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 0.08843, "high": 0.08843, "low": 0.08792, "close": 0.08826, "volume": 393282.0, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 0.08811, "high": 0.08984, "low": 0.08801, "close": 0.08962, "volume": 548873.0, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 0.0897, "high": 0.09203, "low": 0.0897, "close": 0.09144, "volume": 2505631.0, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 0.09169, "high": 0.09205, "low": 0.09012, "close": 0.09085, "volume": 1991719.0, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 0.09087, "high": 0.09126, "low": 0.09029, "close": 0.09051, "volume": 906654.0, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 0.09065, "high": 0.09074, "low": 0.08774, "close": 0.08813, "volume": 2725001.0, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 0.0882, "high": 0.08933, "low": 0.08815, "close": 0.08909, "volume": 1771320.0, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 0.08893, "high": 0.08953, "low": 0.08875, "close": 0.089, "volume": 632193.0, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 0.08912, "high": 0.08984, "low": 0.08869, "close": 0.08909, "volume": 873820.0, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 0.08905, "high": 0.08924, "low": 0.08683, "close": 0.08818, "volume": 1231013.0, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 0.08822, "high": 0.08847, "low": 0.08766, "close": 0.08801, "volume": 247940.0, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 0.08798, "high": 0.088, "low": 0.0859, "close": 0.08784, "volume": 1552686.0, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 0.08777, "high": 0.09193, "low": 0.08775, "close": 0.09154, "volume": 2885422.0, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 0.09153, "high": 0.0919, "low": 0.09066, "close": 0.09096, "volume": 1360490.0, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 0.09105, "high": 0.09144, "low": 0.08837, "close": 0.08856, "volume": 2613195.0, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 0.0886, "high": 0.08973, "low": 0.08771, "close": 0.08973, "volume": 1347529.0, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 0.08977, "high": 0.09201, "low": 0.0895, "close": 0.0914, "volume": 1412682.0, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 0.09151, "high": 0.09201, "low": 0.09038, "close": 0.09157, "volume": 1449967.0, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 0.09158, "high": 0.09229, "low": 0.09068, "close": 0.09137, "volume": 2419265.0, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 0.09155, "high": 0.09221, "low": 0.09106, "close": 0.09151, "volume": 1538775.0, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 0.09174, "high": 0.09257, "low": 0.09091, "close": 0.09155, "volume": 1974148.0, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 0.09145, "high": 0.09213, "low": 0.09121, "close": 0.0919, "volume": 673555.0, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 0.09206, "high": 0.09229, "low": 0.09138, "close": 0.09206, "volume": 1169231.0, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 0.09207, "high": 0.09262, "low": 0.09027, "close": 0.09077, "volume": 2187232.0, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 0.09074, "high": 0.09244, "low": 0.09031, "close": 0.09237, "volume": 2196222.0, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 0.09247, "high": 0.09347, "low": 0.0857, "close": 0.08819, "volume": 15974792.0, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 0.08817, "high": 0.08843, "low": 0.08689, "close": 0.08767, "volume": 2341632.0, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 0.08755, "high": 0.08755, "low": 0.08624, "close": 0.08657, "volume": 1861457.0, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 0.08649, "high": 0.08658, "low": 0.08348, "close": 0.08375, "volume": 5888444.0, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 0.08379, "high": 0.08464, "low": 0.08315, "close": 0.08339, "volume": 3675840.0, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 0.08336, "high": 0.08421, "low": 0.08313, "close": 0.08356, "volume": 2703220.0, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 0.08349, "high": 0.08441, "low": 0.08256, "close": 0.08357, "volume": 2245040.0, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 0.08353, "high": 0.08418, "low": 0.08331, "close": 0.08341, "volume": 627052.0, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 0.0833, "high": 0.08407, "low": 0.08319, "close": 0.08372, "volume": 498950.0, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 0.08385, "high": 0.08413, "low": 0.08322, "close": 0.08341, "volume": 553807.0, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 0.08336, "high": 0.08405, "low": 0.08327, "close": 0.08389, "volume": 572465.0, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 0.08378, "high": 0.08458, "low": 0.08336, "close": 0.08433, "volume": 923061.0, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 0.08452, "high": 0.08464, "low": 0.08357, "close": 0.08358, "volume": 415596.0, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 0.08375, "high": 0.08388, "low": 0.08324, "close": 0.08388, "volume": 132104.0, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 0.08387, "high": 0.08434, "low": 0.08387, "close": 0.08433, "volume": 251334.0, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 0.08415, "high": 0.08447, "low": 0.0839, "close": 0.08402, "volume": 207368.0, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 0.08405, "high": 0.08419, "low": 0.0838, "close": 0.08381, "volume": 41476.0, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 0.08378, "high": 0.08443, "low": 0.08322, "close": 0.08371, "volume": 728143.0, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 0.08374, "high": 0.08463, "low": 0.08372, "close": 0.0846, "volume": 546240.0, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 0.08464, "high": 0.08474, "low": 0.08392, "close": 0.0842, "volume": 536224.0, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 0.08416, "high": 0.08432, "low": 0.08396, "close": 0.08419, "volume": 75471.0, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 0.08414, "high": 0.08428, "low": 0.0837, "close": 0.08376, "volume": 183090.0, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 0.08367, "high": 0.08374, "low": 0.08323, "close": 0.08358, "volume": 244482.0, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 0.08333, "high": 0.0841, "low": 0.08306, "close": 0.084, "volume": 694953.0, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 0.08403, "high": 0.08446, "low": 0.08374, "close": 0.08398, "volume": 794150.0, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 0.08389, "high": 0.08421, "low": 0.08357, "close": 0.0836, "volume": 281786.0, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 0.08362, "high": 0.08381, "low": 0.08331, "close": 0.08345, "volume": 277135.0, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 0.08345, "high": 0.08362, "low": 0.08259, "close": 0.08291, "volume": 600523.0, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 0.08294, "high": 0.08319, "low": 0.0814, "close": 0.08172, "volume": 2210513.0, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 0.08173, "high": 0.08231, "low": 0.08148, "close": 0.08199, "volume": 619656.0, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 0.08198, "high": 0.08198, "low": 0.07869, "close": 0.079, "volume": 2712450.0, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 0.07887, "high": 0.07923, "low": 0.07652, "close": 0.07727, "volume": 3266560.0, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 0.07721, "high": 0.07815, "low": 0.07717, "close": 0.07751, "volume": 324775.0, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 0.07748, "high": 0.0782, "low": 0.07745, "close": 0.07818, "volume": 254095.0, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 0.07813, "high": 0.07858, "low": 0.07813, "close": 0.07849, "volume": 264021.0, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 0.07837, "high": 0.07873, "low": 0.07819, "close": 0.07834, "volume": 212080.0, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 0.07835, "high": 0.07896, "low": 0.07826, "close": 0.07891, "volume": 118484.0, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 0.07873, "high": 0.07881, "low": 0.07862, "close": 0.07867, "volume": 142011.0, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 0.07879, "high": 0.079, "low": 0.07868, "close": 0.07898, "volume": 170546.0, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 0.07892, "high": 0.07919, "low": 0.07885, "close": 0.07909, "volume": 322296.0, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 0.07906, "high": 0.07936, "low": 0.07891, "close": 0.07936, "volume": 154853.0, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 0.07924, "high": 0.07924, "low": 0.07887, "close": 0.07901, "volume": 360636.0, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 0.07896, "high": 0.07911, "low": 0.0787, "close": 0.0787, "volume": 155882.0, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 0.07888, "high": 0.07915, "low": 0.07876, "close": 0.07887, "volume": 492315.0, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 0.07896, "high": 0.07923, "low": 0.07896, "close": 0.0791, "volume": 120292.0, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 0.07905, "high": 0.07905, "low": 0.07875, "close": 0.07897, "volume": 70230.0, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 0.07898, "high": 0.07913, "low": 0.07882, "close": 0.079, "volume": 97225.0, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 0.07907, "high": 0.07935, "low": 0.07901, "close": 0.07922, "volume": 132730.0, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 0.07936, "high": 0.07944, "low": 0.07902, "close": 0.07909, "volume": 110230.0, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 0.07922, "high": 0.0805, "low": 0.07922, "close": 0.08026, "volume": 818902.0, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 0.08037, "high": 0.08057, "low": 0.0799, "close": 0.0802, "volume": 258741.0, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 0.08033, "high": 0.08098, "low": 0.08018, "close": 0.08026, "volume": 639069.0, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 0.08017, "high": 0.08061, "low": 0.08017, "close": 0.08044, "volume": 533800.0, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 0.08042, "high": 0.08043, "low": 0.07981, "close": 0.08016, "volume": 150098.0, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 0.08012, "high": 0.08047, "low": 0.0801, "close": 0.0801, "volume": 53192.0, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 0.0801, "high": 0.08019, "low": 0.07997, "close": 0.08005, "volume": 25869.0, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 0.08001, "high": 0.08007, "low": 0.07983, "close": 0.08007, "volume": 68221.0, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 0.0802, "high": 0.08038, "low": 0.08013, "close": 0.08032, "volume": 245257.0, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 0.08038, "high": 0.08049, "low": 0.08026, "close": 0.08028, "volume": 115537.0, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 0.08026, "high": 0.08026, "low": 0.07914, "close": 0.0796, "volume": 612098.0, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 0.07978, "high": 0.07992, "low": 0.07927, "close": 0.07947, "volume": 492556.0, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 0.07945, "high": 0.07983, "low": 0.07941, "close": 0.07981, "volume": 169231.0, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 0.07976, "high": 0.08048, "low": 0.07976, "close": 0.08045, "volume": 143070.0, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 0.08029, "high": 0.08031, "low": 0.08018, "close": 0.08031, "volume": 48561.0, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 0.08031, "high": 0.08031, "low": 0.07995, "close": 0.08031, "volume": 176474.0, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 0.0803, "high": 0.0803, "low": 0.07996, "close": 0.08001, "volume": 80593.0, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 0.07993, "high": 0.08082, "low": 0.07988, "close": 0.0805, "volume": 329893.0, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 0.08051, "high": 0.08056, "low": 0.08018, "close": 0.08029, "volume": 187999.0, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 0.08033, "high": 0.08033, "low": 0.08012, "close": 0.08012, "volume": 2794.0, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 0.0801, "high": 0.0803, "low": 0.07991, "close": 0.07994, "volume": 30156.0, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 0.07997, "high": 0.08026, "low": 0.07997, "close": 0.08026, "volume": 1062.0, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 0.08029, "high": 0.08041, "low": 0.08015, "close": 0.08015, "volume": 116532.0, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 0.08013, "high": 0.08036, "low": 0.08003, "close": 0.08011, "volume": 214957.0, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 0.08011, "high": 0.08012, "low": 0.07917, "close": 0.07953, "volume": 501413.0, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 0.07953, "high": 0.0797, "low": 0.07886, "close": 0.07941, "volume": 497171.0, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 0.07914, "high": 0.07967, "low": 0.0786, "close": 0.0793, "volume": 157495.0, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 0.07934, "high": 0.07942, "low": 0.07865, "close": 0.0787, "volume": 255900.0, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 0.07863, "high": 0.07872, "low": 0.07661, "close": 0.07725, "volume": 1348577.0, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 0.07728, "high": 0.0782, "low": 0.07725, "close": 0.07784, "volume": 592664.0, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 0.07781, "high": 0.07831, "low": 0.07756, "close": 0.07809, "volume": 112934.0, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 0.07807, "high": 0.07829, "low": 0.07783, "close": 0.07825, "volume": 83610.0, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 0.07825, "high": 0.07876, "low": 0.07783, "close": 0.07864, "volume": 396172.0, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 0.07864, "high": 0.07906, "low": 0.0786, "close": 0.07875, "volume": 489135.0, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 0.07874, "high": 0.07975, "low": 0.07829, "close": 0.07966, "volume": 639798.0, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 0.07977, "high": 0.08003, "low": 0.0794, "close": 0.07959, "volume": 305627.0, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 0.07959, "high": 0.07965, "low": 0.07921, "close": 0.07929, "volume": 343687.0, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 0.07932, "high": 0.07951, "low": 0.07896, "close": 0.07938, "volume": 296663.0, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 0.07938, "high": 0.07938, "low": 0.07914, "close": 0.07924, "volume": 26440.0, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 0.07919, "high": 0.07943, "low": 0.07896, "close": 0.07902, "volume": 110145.0, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 0.07906, "high": 0.07923, "low": 0.07848, "close": 0.07878, "volume": 279506.0, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 0.07869, "high": 0.07915, "low": 0.07818, "close": 0.07866, "volume": 507334.0, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 0.07877, "high": 0.07905, "low": 0.07827, "close": 0.0785, "volume": 219305.0, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 0.07849, "high": 0.07876, "low": 0.07849, "close": 0.07872, "volume": 51943.0, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 0.07882, "high": 0.07909, "low": 0.07882, "close": 0.07901, "volume": 287033.0, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 0.07911, "high": 0.0793, "low": 0.07901, "close": 0.07926, "volume": 81555.0, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 0.0793, "high": 0.07934, "low": 0.07895, "close": 0.07896, "volume": 115447.0, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 0.07909, "high": 0.07979, "low": 0.07905, "close": 0.07954, "volume": 223424.0, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 0.07959, "high": 0.07961, "low": 0.07854, "close": 0.07896, "volume": 260723.0, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 0.07892, "high": 0.07892, "low": 0.07818, "close": 0.07826, "volume": 408606.0, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 0.07824, "high": 0.07865, "low": 0.07739, "close": 0.0776, "volume": 428204.0, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 0.07754, "high": 0.07862, "low": 0.07721, "close": 0.07861, "volume": 643479.0, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 0.07859, "high": 0.07911, "low": 0.07832, "close": 0.07854, "volume": 164618.0, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 0.07851, "high": 0.07852, "low": 0.07818, "close": 0.07818, "volume": 179820.0, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 0.07816, "high": 0.07868, "low": 0.07811, "close": 0.07836, "volume": 127448.0, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 0.07821, "high": 0.07862, "low": 0.07812, "close": 0.07862, "volume": 38527.0, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 0.07855, "high": 0.07877, "low": 0.07854, "close": 0.07857, "volume": 37753.0, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 0.07867, "high": 0.07889, "low": 0.07866, "close": 0.07871, "volume": 134686.0, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 0.07878, "high": 0.079, "low": 0.07853, "close": 0.07857, "volume": 40198.0, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 0.07875, "high": 0.07891, "low": 0.07844, "close": 0.07844, "volume": 64256.0, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 0.07841, "high": 0.07845, "low": 0.07818, "close": 0.07828, "volume": 104483.0, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 0.07824, "high": 0.07861, "low": 0.0782, "close": 0.07828, "volume": 46722.0, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 0.0783, "high": 0.07891, "low": 0.0783, "close": 0.07863, "volume": 172051.0, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 0.07862, "high": 0.07895, "low": 0.0785, "close": 0.07893, "volume": 93448.0, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 0.07891, "high": 0.07892, "low": 0.07862, "close": 0.07862, "volume": 69725.0, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 0.07858, "high": 0.07882, "low": 0.0783, "close": 0.0784, "volume": 116389.0, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 0.07845, "high": 0.07856, "low": 0.07804, "close": 0.07856, "volume": 261688.0, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 0.07847, "high": 0.07865, "low": 0.07834, "close": 0.07842, "volume": 72538.0, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 0.07841, "high": 0.07853, "low": 0.07815, "close": 0.07836, "volume": 186050.0, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 0.07841, "high": 0.0788, "low": 0.07841, "close": 0.07873, "volume": 137969.0, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 0.07873, "high": 0.07885, "low": 0.07847, "close": 0.07859, "volume": 38260.0, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 0.07864, "high": 0.07901, "low": 0.07855, "close": 0.07876, "volume": 70590.0, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 0.07882, "high": 0.07887, "low": 0.07774, "close": 0.07814, "volume": 198299.0, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 0.07822, "high": 0.07842, "low": 0.0778, "close": 0.078, "volume": 161331.0, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 0.07807, "high": 0.07827, "low": 0.07783, "close": 0.07825, "volume": 44677.0, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 0.07817, "high": 0.07863, "low": 0.07754, "close": 0.0786, "volume": 333610.0, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 0.07863, "high": 0.07891, "low": 0.07837, "close": 0.07837, "volume": 210069.0, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 0.07843, "high": 0.07876, "low": 0.07815, "close": 0.07876, "volume": 117336.0, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 0.07875, "high": 0.07958, "low": 0.07875, "close": 0.0795, "volume": 414875.0, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 0.07958, "high": 0.07978, "low": 0.07947, "close": 0.07952, "volume": 143495.0, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 0.07978, "high": 0.07994, "low": 0.07966, "close": 0.07971, "volume": 192210.0, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 0.0797, "high": 0.07987, "low": 0.07968, "close": 0.07984, "volume": 189278.0, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 0.0796, "high": 0.08029, "low": 0.07959, "close": 0.07998, "volume": 347756.0, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 0.07996, "high": 0.08034, "low": 0.07996, "close": 0.0801, "volume": 201595.0, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 0.0801, "high": 0.08022, "low": 0.08006, "close": 0.08006, "volume": 340936.0, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 0.08002, "high": 0.08015, "low": 0.07979, "close": 0.07985, "volume": 300781.0, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 0.07987, "high": 0.08026, "low": 0.07987, "close": 0.08011, "volume": 124649.0, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 0.08007, "high": 0.08031, "low": 0.08007, "close": 0.08029, "volume": 130137.0, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 0.08017, "high": 0.08044, "low": 0.07997, "close": 0.08006, "volume": 236063.0, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 0.07996, "high": 0.08004, "low": 0.07985, "close": 0.08001, "volume": 105785.0, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 0.08, "high": 0.0806, "low": 0.08, "close": 0.0806, "volume": 492759.0, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 0.08062, "high": 0.08123, "low": 0.08046, "close": 0.08108, "volume": 293691.0, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 0.08096, "high": 0.08194, "low": 0.08094, "close": 0.08172, "volume": 634173.0, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 0.08189, "high": 0.08208, "low": 0.08147, "close": 0.08164, "volume": 406931.0, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 0.08164, "high": 0.08355, "low": 0.08164, "close": 0.08318, "volume": 1268897.0, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 0.08324, "high": 0.08344, "low": 0.08237, "close": 0.08287, "volume": 987398.0, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 0.08272, "high": 0.08277, "low": 0.08192, "close": 0.08242, "volume": 557756.0, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 0.08246, "high": 0.08274, "low": 0.08246, "close": 0.08262, "volume": 288891.0, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 0.08262, "high": 0.08284, "low": 0.08223, "close": 0.08257, "volume": 282432.0, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 0.08267, "high": 0.08268, "low": 0.08213, "close": 0.08218, "volume": 226437.0, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 0.08225, "high": 0.08235, "low": 0.08199, "close": 0.08207, "volume": 338736.0, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 0.08211, "high": 0.08235, "low": 0.07626, "close": 0.07739, "volume": 6258984.0, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 0.07702, "high": 0.07822, "low": 0.07482, "close": 0.07822, "volume": 5402260.0, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 0.07815, "high": 0.0787, "low": 0.07743, "close": 0.0787, "volume": 430313.0, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 0.07875, "high": 0.07887, "low": 0.078, "close": 0.07824, "volume": 390399.0, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 0.07817, "high": 0.07863, "low": 0.07817, "close": 0.07863, "volume": 116788.0, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 0.07854, "high": 0.0804, "low": 0.07845, "close": 0.08032, "volume": 1285363.0, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 0.08019, "high": 0.08037, "low": 0.07911, "close": 0.07972, "volume": 701766.0, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 0.07966, "high": 0.08022, "low": 0.07966, "close": 0.07986, "volume": 351248.0, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 0.07981, "high": 0.07999, "low": 0.07956, "close": 0.07982, "volume": 164748.0, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 0.07988, "high": 0.08033, "low": 0.07987, "close": 0.08032, "volume": 109686.0, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 0.08029, "high": 0.08038, "low": 0.07998, "close": 0.07998, "volume": 122566.0, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 0.07998, "high": 0.07998, "low": 0.07877, "close": 0.07934, "volume": 890607.0, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 0.07944, "high": 0.07977, "low": 0.07934, "close": 0.07975, "volume": 326493.0, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 0.07976, "high": 0.08002, "low": 0.07943, "close": 0.07983, "volume": 256858.0, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 0.07976, "high": 0.07976, "low": 0.07941, "close": 0.07951, "volume": 414484.0, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 0.07948, "high": 0.07966, "low": 0.07936, "close": 0.07953, "volume": 212433.0, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 0.07958, "high": 0.07988, "low": 0.0794, "close": 0.07958, "volume": 354449.0, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 0.0796, "high": 0.0798, "low": 0.07892, "close": 0.07943, "volume": 854021.0, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 0.07956, "high": 0.07962, "low": 0.07927, "close": 0.0795, "volume": 204833.0, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 0.07956, "high": 0.07966, "low": 0.0793, "close": 0.07931, "volume": 257873.0, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 0.07947, "high": 0.0806, "low": 0.0792, "close": 0.08009, "volume": 1257097.0, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 0.08016, "high": 0.0802, "low": 0.07968, "close": 0.08008, "volume": 204010.0, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 0.08006, "high": 0.08065, "low": 0.08006, "close": 0.08039, "volume": 165050.0, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 0.08038, "high": 0.08092, "low": 0.0801, "close": 0.08066, "volume": 293161.0, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 0.08058, "high": 0.08063, "low": 0.08007, "close": 0.08043, "volume": 286795.0, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 0.08031, "high": 0.08056, "low": 0.0801, "close": 0.08017, "volume": 159063.0, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 0.0802, "high": 0.08038, "low": 0.08011, "close": 0.08011, "volume": 193980.0, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 0.08011, "high": 0.08031, "low": 0.07965, "close": 0.08, "volume": 468730.0, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 0.07997, "high": 0.08026, "low": 0.07997, "close": 0.0802, "volume": 195900.0, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 0.08003, "high": 0.08027, "low": 0.07992, "close": 0.08027, "volume": 175391.0, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 0.08028, "high": 0.08028, "low": 0.07994, "close": 0.0802, "volume": 88393.0, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 0.08009, "high": 0.08012, "low": 0.07983, "close": 0.08008, "volume": 94945.0, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 0.07996, "high": 0.07999, "low": 0.07991, "close": 0.07991, "volume": 6403.0, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 0.07996, "high": 0.08035, "low": 0.07996, "close": 0.08025, "volume": 315403.0, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 0.08019, "high": 0.08056, "low": 0.08019, "close": 0.08056, "volume": 26147.0, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 0.08031, "high": 0.08069, "low": 0.08013, "close": 0.0804, "volume": 317196.0, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 0.0805, "high": 0.08056, "low": 0.08039, "close": 0.08043, "volume": 89687.0, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 0.08031, "high": 0.08033, "low": 0.07979, "close": 0.08001, "volume": 180261.0, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 0.08003, "high": 0.08027, "low": 0.07998, "close": 0.08024, "volume": 169915.0, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 0.08015, "high": 0.08038, "low": 0.0801, "close": 0.08038, "volume": 119569.0, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 0.08036, "high": 0.08036, "low": 0.07997, "close": 0.07999, "volume": 161129.0, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 0.07995, "high": 0.08037, "low": 0.07973, "close": 0.07989, "volume": 247317.0, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 0.07984, "high": 0.08007, "low": 0.07907, "close": 0.07945, "volume": 652374.0, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 0.0795, "high": 0.07996, "low": 0.07946, "close": 0.07951, "volume": 339363.0, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 0.07948, "high": 0.07991, "low": 0.07943, "close": 0.07991, "volume": 256180.0, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 0.07994, "high": 0.08022, "low": 0.07983, "close": 0.08006, "volume": 316655.0, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 0.08005, "high": 0.08019, "low": 0.07983, "close": 0.08009, "volume": 176233.0, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 0.08011, "high": 0.08011, "low": 0.07996, "close": 0.08007, "volume": 22435.0, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 0.0802, "high": 0.08042, "low": 0.08005, "close": 0.08005, "volume": 55376.0, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 0.0801, "high": 0.08047, "low": 0.08006, "close": 0.08043, "volume": 226699.0, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 0.08046, "high": 0.08046, "low": 0.08014, "close": 0.08026, "volume": 118720.0, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 0.08028, "high": 0.08044, "low": 0.08028, "close": 0.08032, "volume": 79530.0, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 0.0803, "high": 0.0803, "low": 0.08021, "close": 0.08021, "volume": 14809.0, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 0.08042, "high": 0.08042, "low": 0.08035, "close": 0.08039, "volume": 9916.0, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 0.08039, "high": 0.08092, "low": 0.08039, "close": 0.08085, "volume": 159553.0, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 0.08081, "high": 0.08081, "low": 0.08066, "close": 0.08077, "volume": 201842.0, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 0.08079, "high": 0.08104, "low": 0.08079, "close": 0.08087, "volume": 83011.0, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 0.08087, "high": 0.08117, "low": 0.08087, "close": 0.08117, "volume": 17133.0, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 0.0811, "high": 0.08112, "low": 0.0807, "close": 0.08085, "volume": 51136.0, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 0.0809, "high": 0.08108, "low": 0.0809, "close": 0.081, "volume": 40455.0, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 0.0808, "high": 0.08081, "low": 0.08073, "close": 0.08081, "volume": 7345.0, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 0.0809, "high": 0.0809, "low": 0.08053, "close": 0.08071, "volume": 220966.0, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0809, "volume": 69699.0, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 0.08103, "high": 0.08109, "low": 0.08085, "close": 0.08101, "volume": 127215.0, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 0.08084, "high": 0.08112, "low": 0.08074, "close": 0.08106, "volume": 249707.0, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 0.08104, "high": 0.08104, "low": 0.08086, "close": 0.08086, "volume": 43031.0, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 0.08088, "high": 0.08133, "low": 0.08088, "close": 0.08122, "volume": 131023.0, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 0.08124, "high": 0.08138, "low": 0.08114, "close": 0.08115, "volume": 87775.0, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 0.08122, "high": 0.08125, "low": 0.0808, "close": 0.08097, "volume": 72745.0, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 0.081, "high": 0.08188, "low": 0.081, "close": 0.08161, "volume": 518556.0, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 0.08156, "high": 0.08158, "low": 0.08056, "close": 0.08112, "volume": 516711.0, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 0.08123, "high": 0.08182, "low": 0.08122, "close": 0.08135, "volume": 398550.0, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 0.08133, "high": 0.08178, "low": 0.08129, "close": 0.08172, "volume": 550329.0, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 0.08157, "high": 0.0819, "low": 0.08151, "close": 0.08151, "volume": 420147.0, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 0.08157, "high": 0.08189, "low": 0.08154, "close": 0.08175, "volume": 110101.0, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 0.08154, "high": 0.08154, "low": 0.08137, "close": 0.08141, "volume": 64203.0, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 0.08133, "high": 0.08159, "low": 0.08113, "close": 0.08159, "volume": 146196.0, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 0.08155, "high": 0.08155, "low": 0.08091, "close": 0.08091, "volume": 82310.0, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 0.08091, "high": 0.08108, "low": 0.08073, "close": 0.08073, "volume": 35996.0, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 0.08078, "high": 0.08113, "low": 0.08073, "close": 0.08113, "volume": 97833.0, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 0.08118, "high": 0.08118, "low": 0.08099, "close": 0.08101, "volume": 15077.0, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 0.08108, "high": 0.08129, "low": 0.08106, "close": 0.08129, "volume": 53010.0, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 0.08132, "high": 0.08157, "low": 0.08128, "close": 0.08157, "volume": 63741.0, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 0.08152, "high": 0.08155, "low": 0.08129, "close": 0.08135, "volume": 52524.0, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 0.08135, "high": 0.08136, "low": 0.08112, "close": 0.08116, "volume": 125357.0, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 0.08119, "high": 0.08143, "low": 0.08113, "close": 0.08141, "volume": 129528.0, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 0.08141, "high": 0.08141, "low": 0.08103, "close": 0.08115, "volume": 19504.0, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 0.08118, "high": 0.08136, "low": 0.08075, "close": 0.08088, "volume": 145410.0, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 0.0809, "high": 0.08098, "low": 0.08076, "close": 0.08088, "volume": 44943.0, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 0.0809, "high": 0.08093, "low": 0.08073, "close": 0.08076, "volume": 39265.0, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 0.08076, "high": 0.08107, "low": 0.08074, "close": 0.08105, "volume": 38120.0, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 0.08105, "high": 0.0812, "low": 0.08079, "close": 0.08116, "volume": 33712.0, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 0.08119, "high": 0.08173, "low": 0.08093, "close": 0.08129, "volume": 264922.0, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 0.08131, "high": 0.08156, "low": 0.08113, "close": 0.08126, "volume": 54202.0, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 0.08134, "high": 0.08134, "low": 0.08097, "close": 0.08097, "volume": 142369.0, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 0.08095, "high": 0.08107, "low": 0.08084, "close": 0.08102, "volume": 111116.0, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 0.08082, "high": 0.08082, "low": 0.07979, "close": 0.08003, "volume": 526242.0, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 0.08008, "high": 0.08008, "low": 0.0793, "close": 0.07979, "volume": 227585.0, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 0.0798, "high": 0.08012, "low": 0.07976, "close": 0.07995, "volume": 69973.0, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 0.07995, "high": 0.08013, "low": 0.07995, "close": 0.08012, "volume": 12277.0, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 0.07983, "high": 0.08007, "low": 0.07944, "close": 0.07948, "volume": 175329.0, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 0.07938, "high": 0.07983, "low": 0.07926, "close": 0.07983, "volume": 346433.0, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 0.07987, "high": 0.07999, "low": 0.07768, "close": 0.07843, "volume": 2036239.0, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 0.07822, "high": 0.07895, "low": 0.07814, "close": 0.07878, "volume": 452307.0, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 0.0789, "high": 0.07896, "low": 0.07836, "close": 0.07841, "volume": 310470.0, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 0.07851, "high": 0.0787, "low": 0.07839, "close": 0.07865, "volume": 83671.0, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 0.07867, "high": 0.07895, "low": 0.07839, "close": 0.07895, "volume": 557458.0, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 0.07887, "high": 0.07903, "low": 0.07882, "close": 0.07898, "volume": 69813.0, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 0.07903, "high": 0.07925, "low": 0.07887, "close": 0.07887, "volume": 192229.0, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 0.07885, "high": 0.07891, "low": 0.07875, "close": 0.07884, "volume": 154248.0, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 0.07895, "high": 0.07895, "low": 0.07868, "close": 0.07871, "volume": 82999.0, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 0.07891, "high": 0.07895, "low": 0.07877, "close": 0.07882, "volume": 2973.0, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 0.07882, "high": 0.07902, "low": 0.07874, "close": 0.0789, "volume": 193794.0, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 0.0788, "high": 0.07905, "low": 0.07878, "close": 0.07898, "volume": 99428.0, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 0.07891, "high": 0.07892, "low": 0.07862, "close": 0.07864, "volume": 58784.0, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 0.0786, "high": 0.07877, "low": 0.07812, "close": 0.07863, "volume": 1373405.0, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 0.0785, "high": 0.0785, "low": 0.07808, "close": 0.07834, "volume": 383512.0, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 0.07816, "high": 0.07866, "low": 0.07796, "close": 0.07866, "volume": 422525.0, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 0.07868, "high": 0.07879, "low": 0.07838, "close": 0.07851, "volume": 80662.0, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 0.07848, "high": 0.0785, "low": 0.07815, "close": 0.0783, "volume": 22927.0, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 0.07808, "high": 0.0781, "low": 0.07737, "close": 0.07784, "volume": 1522197.0, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 0.07787, "high": 0.07827, "low": 0.07787, "close": 0.07794, "volume": 176520.0, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 0.07815, "high": 0.07873, "low": 0.07813, "close": 0.0785, "volume": 201053.0, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 0.07853, "high": 0.07887, "low": 0.07852, "close": 0.07856, "volume": 79150.0, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 0.0786, "high": 0.07886, "low": 0.0786, "close": 0.0788, "volume": 137099.0, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 0.07876, "high": 0.07902, "low": 0.0787, "close": 0.07893, "volume": 69308.0, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 0.07872, "high": 0.07872, "low": 0.07822, "close": 0.07839, "volume": 229881.0, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 0.0785, "high": 0.07865, "low": 0.07831, "close": 0.0785, "volume": 105805.0, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 0.07853, "high": 0.07853, "low": 0.07835, "close": 0.07842, "volume": 4357.0, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 0.07857, "high": 0.07871, "low": 0.07832, "close": 0.07841, "volume": 100407.0, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 0.07854, "high": 0.07864, "low": 0.0785, "close": 0.0785, "volume": 34542.0, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 0.07851, "high": 0.07859, "low": 0.07838, "close": 0.07846, "volume": 93461.0, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 0.07854, "high": 0.07874, "low": 0.07845, "close": 0.07845, "volume": 110304.0, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 0.07862, "high": 0.0787, "low": 0.07846, "close": 0.07846, "volume": 40293.0, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 0.07847, "high": 0.07847, "low": 0.0781, "close": 0.07822, "volume": 309728.0, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 0.07826, "high": 0.07833, "low": 0.07822, "close": 0.07826, "volume": 107348.0, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 0.0783, "high": 0.07845, "low": 0.0783, "close": 0.07833, "volume": 33370.0, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 0.07828, "high": 0.07853, "low": 0.07812, "close": 0.07841, "volume": 101325.0, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 0.07836, "high": 0.07836, "low": 0.07787, "close": 0.07797, "volume": 166210.0, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 0.078, "high": 0.07888, "low": 0.07759, "close": 0.07845, "volume": 389047.0, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 0.07822, "high": 0.07895, "low": 0.07815, "close": 0.07875, "volume": 256813.0, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 0.07865, "high": 0.07872, "low": 0.07832, "close": 0.07836, "volume": 119535.0, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 0.0784, "high": 0.07884, "low": 0.07835, "close": 0.07872, "volume": 448589.0, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 0.07874, "high": 0.079, "low": 0.07855, "close": 0.07885, "volume": 95034.0, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 0.07888, "high": 0.07902, "low": 0.07872, "close": 0.07872, "volume": 69127.0, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 0.07871, "high": 0.07893, "low": 0.07871, "close": 0.07881, "volume": 86263.0, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 0.07882, "high": 0.07893, "low": 0.07872, "close": 0.07872, "volume": 36781.0, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 0.07885, "high": 0.0789, "low": 0.07872, "close": 0.07872, "volume": 135189.0, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 0.0788, "high": 0.07884, "low": 0.0787, "close": 0.07873, "volume": 101224.0, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 0.07872, "high": 0.07872, "low": 0.07831, "close": 0.07835, "volume": 133139.0, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 0.07838, "high": 0.07868, "low": 0.07838, "close": 0.07851, "volume": 111873.0, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 0.07845, "high": 0.07845, "low": 0.07808, "close": 0.07828, "volume": 168932.0, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 0.07819, "high": 0.07842, "low": 0.07806, "close": 0.07833, "volume": 175891.0, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 0.07828, "high": 0.07837, "low": 0.07815, "close": 0.07836, "volume": 54476.0, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 0.07821, "high": 0.07832, "low": 0.07821, "close": 0.07831, "volume": 214375.0, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 0.07826, "high": 0.07856, "low": 0.07826, "close": 0.07845, "volume": 220130.0, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 0.07843, "high": 0.07843, "low": 0.07823, "close": 0.07825, "volume": 61615.0, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 0.07826, "high": 0.07846, "low": 0.07814, "close": 0.07836, "volume": 136427.0, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 0.0783, "high": 0.07832, "low": 0.0782, "close": 0.07822, "volume": 366789.0, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 0.07817, "high": 0.07823, "low": 0.07801, "close": 0.07811, "volume": 92436.0, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 0.07806, "high": 0.07831, "low": 0.07769, "close": 0.07772, "volume": 304855.0, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 0.0778, "high": 0.07783, "low": 0.07712, "close": 0.07718, "volume": 475916.0, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 0.07724, "high": 0.07795, "low": 0.07717, "close": 0.07783, "volume": 636905.0, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 0.0778, "high": 0.0778, "low": 0.07739, "close": 0.07747, "volume": 149959.0, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 0.07736, "high": 0.07771, "low": 0.07729, "close": 0.07771, "volume": 111257.0, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 0.07776, "high": 0.07795, "low": 0.07772, "close": 0.07795, "volume": 145794.0, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 0.07785, "high": 0.07823, "low": 0.07755, "close": 0.07783, "volume": 307016.0, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 0.07788, "high": 0.07858, "low": 0.07768, "close": 0.07824, "volume": 2093825.0, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 0.07826, "high": 0.07849, "low": 0.07772, "close": 0.07772, "volume": 197753.0, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 0.0778, "high": 0.07832, "low": 0.0777, "close": 0.07826, "volume": 173046.0, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 0.07826, "high": 0.07929, "low": 0.07825, "close": 0.07929, "volume": 141920.0, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 0.07933, "high": 0.08069, "low": 0.07933, "close": 0.08038, "volume": 811755.0, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 0.08038, "high": 0.08038, "low": 0.07959, "close": 0.07962, "volume": 169191.0, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 0.07968, "high": 0.07968, "low": 0.0795, "close": 0.07968, "volume": 26048.0, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 0.07971, "high": 0.07971, "low": 0.07943, "close": 0.07955, "volume": 31168.0, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 0.07952, "high": 0.07952, "low": 0.07925, "close": 0.0793, "volume": 10361.0, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 0.07932, "high": 0.07932, "low": 0.07917, "close": 0.07917, "volume": 80577.0, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 0.07943, "high": 0.07946, "low": 0.07941, "close": 0.07945, "volume": 32230.0, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 0.07927, "high": 0.0795, "low": 0.07927, "close": 0.07941, "volume": 52877.0, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 0.07952, "high": 0.07954, "low": 0.07952, "close": 0.07954, "volume": 10026.0, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 0.07935, "high": 0.07939, "low": 0.07925, "close": 0.07939, "volume": 92014.0, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 0.07917, "high": 0.07928, "low": 0.07908, "close": 0.07914, "volume": 368224.0, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 0.07919, "high": 0.07924, "low": 0.07901, "close": 0.07909, "volume": 97586.0, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 0.07914, "high": 0.07954, "low": 0.07903, "close": 0.0793, "volume": 142870.0, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 0.07925, "high": 0.07925, "low": 0.07894, "close": 0.07898, "volume": 74196.0, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 0.07895, "high": 0.07912, "low": 0.07868, "close": 0.07875, "volume": 101363.0, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 0.07872, "high": 0.07883, "low": 0.07797, "close": 0.07797, "volume": 197991.0, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 0.07809, "high": 0.07835, "low": 0.07797, "close": 0.07821, "volume": 79521.0, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 0.07832, "high": 0.07847, "low": 0.07817, "close": 0.07823, "volume": 21210.0, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 0.07817, "high": 0.07847, "low": 0.07809, "close": 0.07838, "volume": 156823.0, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 0.07837, "high": 0.07852, "low": 0.0782, "close": 0.07823, "volume": 167901.0, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 0.07824, "high": 0.07939, "low": 0.07818, "close": 0.07851, "volume": 1026780.0, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 0.07852, "high": 0.07855, "low": 0.07838, "close": 0.07853, "volume": 21370.0, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 0.07829, "high": 0.07839, "low": 0.07828, "close": 0.07839, "volume": 12739.0, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 0.0784, "high": 0.0784, "low": 0.07821, "close": 0.07821, "volume": 34219.0, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 0.07818, "high": 0.07821, "low": 0.07814, "close": 0.07818, "volume": 45353.0, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 0.07818, "high": 0.07849, "low": 0.07818, "close": 0.07839, "volume": 305263.0, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 0.07843, "high": 0.07847, "low": 0.07834, "close": 0.07838, "volume": 71562.0, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 0.07826, "high": 0.07901, "low": 0.07817, "close": 0.07882, "volume": 194629.0, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 0.07892, "high": 0.07919, "low": 0.07863, "close": 0.07883, "volume": 189520.0, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 0.07887, "high": 0.07887, "low": 0.07851, "close": 0.07851, "volume": 57296.0, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 0.07863, "high": 0.07882, "low": 0.07863, "close": 0.07873, "volume": 16951.0, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 0.0788, "high": 0.07881, "low": 0.07849, "close": 0.07867, "volume": 38966.0, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 0.07874, "high": 0.07881, "low": 0.07861, "close": 0.07862, "volume": 115602.0, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 0.07874, "high": 0.07883, "low": 0.07852, "close": 0.07875, "volume": 47648.0, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 0.07855, "high": 0.07866, "low": 0.07849, "close": 0.07853, "volume": 53624.0, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 0.07851, "high": 0.07871, "low": 0.07851, "close": 0.07871, "volume": 53358.0, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 0.07865, "high": 0.07866, "low": 0.07865, "close": 0.07866, "volume": 9677.0, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 0.07859, "high": 0.0787, "low": 0.07859, "close": 0.07865, "volume": 30775.0, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 0.07856, "high": 0.07881, "low": 0.07709, "close": 0.07792, "volume": 1111554.0, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 0.07786, "high": 0.07863, "low": 0.07784, "close": 0.07845, "volume": 279194.0, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 0.07865, "high": 0.07903, "low": 0.07848, "close": 0.07875, "volume": 312612.0, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 0.07877, "high": 0.07882, "low": 0.07832, "close": 0.07847, "volume": 233010.0, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 0.07868, "high": 0.07947, "low": 0.07868, "close": 0.07937, "volume": 693673.0, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 0.07942, "high": 0.07949, "low": 0.07919, "close": 0.0793, "volume": 238077.0, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 0.07917, "high": 0.07942, "low": 0.07888, "close": 0.07914, "volume": 580214.0, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 0.07919, "high": 0.07941, "low": 0.07918, "close": 0.07931, "volume": 144163.0, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 0.07937, "high": 0.07937, "low": 0.07915, "close": 0.07921, "volume": 431834.0, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 0.07918, "high": 0.07976, "low": 0.07917, "close": 0.07957, "volume": 130234.0, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 0.07966, "high": 0.08144, "low": 0.07966, "close": 0.08036, "volume": 1105652.0, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 0.08032, "high": 0.08033, "low": 0.08007, "close": 0.08021, "volume": 234107.0, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 0.08021, "high": 0.08044, "low": 0.07987, "close": 0.08018, "volume": 475869.0, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 0.08031, "high": 0.08031, "low": 0.07944, "close": 0.07944, "volume": 67722.0, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 0.07943, "high": 0.07943, "low": 0.07884, "close": 0.07893, "volume": 113050.0, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 0.07892, "high": 0.07917, "low": 0.07885, "close": 0.07908, "volume": 49848.0, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 0.07911, "high": 0.07926, "low": 0.07911, "close": 0.07911, "volume": 23371.0, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 0.0791, "high": 0.07917, "low": 0.07887, "close": 0.07888, "volume": 82030.0, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 0.0788, "high": 0.07907, "low": 0.07879, "close": 0.07884, "volume": 107660.0, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 0.07911, "high": 0.07914, "low": 0.07868, "close": 0.07874, "volume": 60036.0, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 0.07867, "high": 0.07867, "low": 0.07767, "close": 0.07813, "volume": 654333.0, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 0.07808, "high": 0.0781, "low": 0.07796, "close": 0.0781, "volume": 94616.0, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 0.0781, "high": 0.07815, "low": 0.07765, "close": 0.07782, "volume": 186925.0, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 0.07781, "high": 0.07807, "low": 0.07777, "close": 0.07803, "volume": 29186.0, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 0.07805, "high": 0.07806, "low": 0.07753, "close": 0.07778, "volume": 110607.0, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 0.07758, "high": 0.07764, "low": 0.07695, "close": 0.07714, "volume": 1102873.0, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 0.07699, "high": 0.07699, "low": 0.07574, "close": 0.07651, "volume": 2288884.0, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 0.07629, "high": 0.07668, "low": 0.0762, "close": 0.07643, "volume": 180050.0, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 0.07653, "high": 0.07687, "low": 0.07653, "close": 0.07685, "volume": 131050.0, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 0.07682, "high": 0.07702, "low": 0.07679, "close": 0.07689, "volume": 81555.0, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 0.07687, "high": 0.07748, "low": 0.07687, "close": 0.07725, "volume": 97310.0, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 0.07724, "high": 0.07727, "low": 0.07692, "close": 0.07699, "volume": 305541.0, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 0.07691, "high": 0.07705, "low": 0.07691, "close": 0.077, "volume": 7337.0, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 0.07705, "high": 0.07707, "low": 0.07666, "close": 0.07699, "volume": 28033.0, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 0.07698, "high": 0.07698, "low": 0.07662, "close": 0.07663, "volume": 3792.0, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 0.07662, "high": 0.07679, "low": 0.07648, "close": 0.07671, "volume": 119363.0, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 0.07671, "high": 0.07697, "low": 0.07667, "close": 0.0769, "volume": 549565.0, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 0.0769, "high": 0.07715, "low": 0.07653, "close": 0.07674, "volume": 337130.0, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 0.07677, "high": 0.07681, "low": 0.07651, "close": 0.07651, "volume": 61805.0, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 0.07645, "high": 0.07662, "low": 0.07645, "close": 0.07662, "volume": 11463.0, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 0.07675, "high": 0.07687, "low": 0.07675, "close": 0.07682, "volume": 184826.0, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 0.07672, "high": 0.07688, "low": 0.07672, "close": 0.07688, "volume": 27703.0, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 0.0768, "high": 0.07698, "low": 0.07677, "close": 0.07691, "volume": 157794.0, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 0.07691, "high": 0.07699, "low": 0.07684, "close": 0.07696, "volume": 20283.0, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 0.07699, "high": 0.07709, "low": 0.07687, "close": 0.07691, "volume": 24775.0, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 0.07689, "high": 0.07705, "low": 0.07684, "close": 0.07688, "volume": 2214.0, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 0.07691, "high": 0.0771, "low": 0.07684, "close": 0.07706, "volume": 34873.0, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 0.07709, "high": 0.07709, "low": 0.07675, "close": 0.07686, "volume": 150159.0, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 0.07689, "high": 0.07694, "low": 0.07673, "close": 0.07674, "volume": 108381.0, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 0.07675, "high": 0.07698, "low": 0.07671, "close": 0.07695, "volume": 139421.0, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 0.07695, "high": 0.07745, "low": 0.07694, "close": 0.07728, "volume": 523986.0, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 0.07727, "high": 0.07733, "low": 0.07705, "close": 0.07728, "volume": 117926.0, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 0.07728, "high": 0.07743, "low": 0.07695, "close": 0.0772, "volume": 23930.0, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 0.07719, "high": 0.0774, "low": 0.07701, "close": 0.07707, "volume": 45082.0, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 0.07707, "high": 0.07729, "low": 0.07692, "close": 0.07695, "volume": 51646.0, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 0.07692, "high": 0.07714, "low": 0.07676, "close": 0.07706, "volume": 209943.0, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 0.07707, "high": 0.07723, "low": 0.07706, "close": 0.07714, "volume": 29593.0, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 0.07714, "high": 0.07728, "low": 0.07686, "close": 0.07698, "volume": 7933.0, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 0.07696, "high": 0.07708, "low": 0.07667, "close": 0.07702, "volume": 8299.0, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 0.07705, "high": 0.07746, "low": 0.07622, "close": 0.07649, "volume": 553649.0, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 0.07634, "high": 0.07698, "low": 0.07614, "close": 0.07697, "volume": 335478.0, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 0.07696, "high": 0.07707, "low": 0.07331, "close": 0.07461, "volume": 4708413.0, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 0.07463, "high": 0.07523, "low": 0.07436, "close": 0.07523, "volume": 145386.0, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 0.07518, "high": 0.07539, "low": 0.0749, "close": 0.07528, "volume": 133514.0, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 0.07526, "high": 0.07532, "low": 0.07462, "close": 0.07472, "volume": 351911.0, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 0.07469, "high": 0.07506, "low": 0.07464, "close": 0.07499, "volume": 176089.0, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 0.07498, "high": 0.07501, "low": 0.0745, "close": 0.0745, "volume": 146791.0, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 0.07462, "high": 0.07469, "low": 0.07389, "close": 0.07441, "volume": 606108.0, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 0.07433, "high": 0.0746, "low": 0.07415, "close": 0.07436, "volume": 318368.0, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 0.07431, "high": 0.07478, "low": 0.0743, "close": 0.07474, "volume": 172562.0, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 0.07482, "high": 0.0749, "low": 0.07465, "close": 0.0749, "volume": 131272.0, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 0.07491, "high": 0.0751, "low": 0.07487, "close": 0.07495, "volume": 156437.0, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 0.0749, "high": 0.0749, "low": 0.07461, "close": 0.07468, "volume": 31501.0, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 0.07464, "high": 0.075, "low": 0.07443, "close": 0.07443, "volume": 93909.0, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 0.07447, "high": 0.07473, "low": 0.07405, "close": 0.07473, "volume": 276877.0, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 0.07478, "high": 0.07486, "low": 0.07445, "close": 0.07447, "volume": 324033.0, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 0.07449, "high": 0.07449, "low": 0.07361, "close": 0.07368, "volume": 177949.0, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 0.07374, "high": 0.07374, "low": 0.07144, "close": 0.07144, "volume": 3090111.0, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 0.07141, "high": 0.0721, "low": 0.06984, "close": 0.07173, "volume": 7075383.0, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 0.07174, "high": 0.07221, "low": 0.07167, "close": 0.07186, "volume": 466465.0, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 0.07199, "high": 0.07233, "low": 0.07181, "close": 0.07183, "volume": 261192.0, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 0.07184, "high": 0.0722, "low": 0.07151, "close": 0.07193, "volume": 463090.0, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 0.07192, "high": 0.07224, "low": 0.07192, "close": 0.07224, "volume": 867973.0, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 0.07218, "high": 0.07241, "low": 0.07217, "close": 0.07238, "volume": 44942.0, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 0.0724, "high": 0.07246, "low": 0.07224, "close": 0.07239, "volume": 104278.0, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 0.07237, "high": 0.07287, "low": 0.07237, "close": 0.07255, "volume": 255955.0, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 0.07246, "high": 0.07249, "low": 0.07214, "close": 0.07249, "volume": 84240.0, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 0.07252, "high": 0.07252, "low": 0.07235, "close": 0.07246, "volume": 6151.0, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 0.07245, "high": 0.07274, "low": 0.07245, "close": 0.07258, "volume": 149847.0, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 0.07274, "high": 0.07288, "low": 0.07263, "close": 0.07273, "volume": 33101.0, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 0.07246, "high": 0.07246, "low": 0.07216, "close": 0.07245, "volume": 347281.0, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 0.0722, "high": 0.07284, "low": 0.0721, "close": 0.07284, "volume": 353209.0, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 0.07264, "high": 0.07264, "low": 0.07234, "close": 0.07234, "volume": 50321.0, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 0.07242, "high": 0.07247, "low": 0.07236, "close": 0.07247, "volume": 22862.0, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 0.07263, "high": 0.07281, "low": 0.07263, "close": 0.07281, "volume": 16625.0, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 0.07278, "high": 0.07299, "low": 0.07264, "close": 0.07298, "volume": 132546.0, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 0.07301, "high": 0.07318, "low": 0.0729, "close": 0.07318, "volume": 102387.0, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 0.07329, "high": 0.0733, "low": 0.07276, "close": 0.07284, "volume": 153932.0, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 0.07289, "high": 0.07291, "low": 0.07273, "close": 0.07291, "volume": 178162.0, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 0.07302, "high": 0.07305, "low": 0.07246, "close": 0.07259, "volume": 922300.0, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 0.07242, "high": 0.07328, "low": 0.07239, "close": 0.07307, "volume": 509354.0, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 0.07312, "high": 0.07319, "low": 0.07284, "close": 0.07293, "volume": 254159.0, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 0.07268, "high": 0.0729, "low": 0.07255, "close": 0.07263, "volume": 128318.0, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 0.07268, "high": 0.0729, "low": 0.07265, "close": 0.0729, "volume": 95947.0, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 0.07297, "high": 0.07311, "low": 0.07267, "close": 0.07274, "volume": 184650.0, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 0.07274, "high": 0.07292, "low": 0.07269, "close": 0.07269, "volume": 15664.0, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 0.07271, "high": 0.07284, "low": 0.07271, "close": 0.07282, "volume": 2705.0, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 0.07296, "high": 0.07315, "low": 0.07294, "close": 0.07315, "volume": 27087.0, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 0.07308, "high": 0.07328, "low": 0.07306, "close": 0.07306, "volume": 6306.0, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 0.0732, "high": 0.07346, "low": 0.07311, "close": 0.07334, "volume": 10233.0, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 0.07321, "high": 0.07332, "low": 0.07311, "close": 0.07311, "volume": 45529.0, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 0.07325, "high": 0.07325, "low": 0.07325, "close": 0.07325, "volume": 333.0, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 0.07324, "high": 0.07337, "low": 0.07311, "close": 0.07337, "volume": 10146.0, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 0.07315, "high": 0.07319, "low": 0.07315, "close": 0.07319, "volume": 1470.0, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 0.07311, "high": 0.07311, "low": 0.07292, "close": 0.07301, "volume": 49600.0, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 0.07303, "high": 0.07322, "low": 0.07291, "close": 0.07291, "volume": 70481.0, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 0.07288, "high": 0.07289, "low": 0.07272, "close": 0.07274, "volume": 56729.0, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 0.07282, "high": 0.07286, "low": 0.07264, "close": 0.07286, "volume": 55050.0, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 0.07263, "high": 0.07263, "low": 0.07254, "close": 0.07254, "volume": 16122.0, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 0.07263, "high": 0.07285, "low": 0.07263, "close": 0.07285, "volume": 1714.0, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 0.07282, "high": 0.07435, "low": 0.07249, "close": 0.07417, "volume": 636821.0, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 0.07438, "high": 0.07465, "low": 0.07396, "close": 0.0741, "volume": 162206.0, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 0.07422, "high": 0.07422, "low": 0.07376, "close": 0.07385, "volume": 51069.0, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 0.07385, "high": 0.07395, "low": 0.07373, "close": 0.07395, "volume": 17909.0, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 0.07391, "high": 0.07404, "low": 0.07383, "close": 0.07386, "volume": 2279.0, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 0.07382, "high": 0.07382, "low": 0.07047, "close": 0.07197, "volume": 2040544.0, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 0.07206, "high": 0.07262, "low": 0.07172, "close": 0.07262, "volume": 140803.0, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 0.07249, "high": 0.07381, "low": 0.07249, "close": 0.07339, "volume": 361018.0, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 0.07329, "high": 0.07385, "low": 0.07328, "close": 0.07378, "volume": 59979.0, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 0.07381, "high": 0.07381, "low": 0.07279, "close": 0.07288, "volume": 198745.0, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 0.07285, "high": 0.07335, "low": 0.07285, "close": 0.07329, "volume": 144140.0, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 0.07334, "high": 0.07341, "low": 0.07312, "close": 0.07319, "volume": 22140.0, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 0.07314, "high": 0.07314, "low": 0.07245, "close": 0.07267, "volume": 23359.0, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 0.07258, "high": 0.07285, "low": 0.07258, "close": 0.07265, "volume": 14977.0, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 0.07268, "high": 0.07272, "low": 0.07248, "close": 0.07268, "volume": 13713.0, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 0.07252, "high": 0.07257, "low": 0.0723, "close": 0.0725, "volume": 7044.0, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 0.0724, "high": 0.07279, "low": 0.0724, "close": 0.07279, "volume": 61462.0, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 0.0727, "high": 0.0728, "low": 0.07242, "close": 0.0728, "volume": 59173.0, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 0.07277, "high": 0.07277, "low": 0.07241, "close": 0.07247, "volume": 5743.0, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 0.07245, "high": 0.07263, "low": 0.07237, "close": 0.07237, "volume": 2434.0, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 0.07231, "high": 0.07231, "low": 0.07132, "close": 0.07165, "volume": 148687.0, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 0.07151, "high": 0.07193, "low": 0.07151, "close": 0.07192, "volume": 25084.0, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 0.07179, "high": 0.07198, "low": 0.07179, "close": 0.07198, "volume": 50750.0, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 0.07198, "high": 0.07205, "low": 0.07186, "close": 0.07186, "volume": 56244.0, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 0.07208, "high": 0.07242, "low": 0.07157, "close": 0.07158, "volume": 203476.0, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 0.07151, "high": 0.07168, "low": 0.07115, "close": 0.07139, "volume": 78197.0, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 0.07115, "high": 0.07145, "low": 0.07042, "close": 0.07071, "volume": 145900.0, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 0.07094, "high": 0.0711, "low": 0.07074, "close": 0.07084, "volume": 250134.0, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 0.07079, "high": 0.07161, "low": 0.07077, "close": 0.07081, "volume": 345289.0, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 0.07077, "high": 0.07077, "low": 0.06925, "close": 0.06985, "volume": 785898.0, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 0.06988, "high": 0.07027, "low": 0.06931, "close": 0.07027, "volume": 90760.0, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 0.07014, "high": 0.07044, "low": 0.06932, "close": 0.07036, "volume": 148335.0, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 0.07039, "high": 0.07083, "low": 0.07039, "close": 0.07083, "volume": 18115.0, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 0.07085, "high": 0.07149, "low": 0.07085, "close": 0.07149, "volume": 18654.0, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 0.07134, "high": 0.0729, "low": 0.07134, "close": 0.07227, "volume": 809509.0, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 0.07222, "high": 0.07222, "low": 0.0717, "close": 0.07199, "volume": 174458.0, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 0.07188, "high": 0.07191, "low": 0.07154, "close": 0.07185, "volume": 14993.0, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 0.07158, "high": 0.07161, "low": 0.07124, "close": 0.07138, "volume": 8031.0, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 0.07127, "high": 0.07135, "low": 0.0704, "close": 0.07073, "volume": 94714.0, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 0.07076, "high": 0.07094, "low": 0.07039, "close": 0.07075, "volume": 74073.0, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 0.07075, "high": 0.07156, "low": 0.07057, "close": 0.07154, "volume": 34198.0, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 0.07144, "high": 0.0715, "low": 0.07024, "close": 0.07053, "volume": 90090.0, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 0.07031, "high": 0.07065, "low": 0.06937, "close": 0.07023, "volume": 77256.0, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 0.07027, "high": 0.07059, "low": 0.07004, "close": 0.07027, "volume": 32236.0, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 0.07045, "high": 0.07045, "low": 0.07027, "close": 0.07027, "volume": 486.0, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 0.07052, "high": 0.07102, "low": 0.07052, "close": 0.07102, "volume": 36853.0, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 0.07104, "high": 0.07271, "low": 0.07104, "close": 0.0722, "volume": 147451.0, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 0.07207, "high": 0.07207, "low": 0.07164, "close": 0.07164, "volume": 26220.0, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 0.07172, "high": 0.07203, "low": 0.07151, "close": 0.07177, "volume": 73141.0, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 0.07189, "high": 0.07189, "low": 0.07157, "close": 0.07176, "volume": 23399.0, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 0.07157, "high": 0.07187, "low": 0.07093, "close": 0.07093, "volume": 36131.0, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 0.07115, "high": 0.07122, "low": 0.07094, "close": 0.07118, "volume": 14863.0, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 0.07094, "high": 0.07142, "low": 0.07088, "close": 0.07107, "volume": 46196.0, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 0.07119, "high": 0.07154, "low": 0.07118, "close": 0.07154, "volume": 9256.0, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 0.0714, "high": 0.07152, "low": 0.07108, "close": 0.07108, "volume": 220245.0, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 0.07107, "high": 0.07139, "low": 0.06983, "close": 0.0713, "volume": 908166.0, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 0.07115, "high": 0.07146, "low": 0.071, "close": 0.07128, "volume": 65862.0, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 0.07136, "high": 0.07222, "low": 0.07136, "close": 0.0719, "volume": 195369.0, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 0.07189, "high": 0.07224, "low": 0.07188, "close": 0.07205, "volume": 50826.0, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 0.07215, "high": 0.07259, "low": 0.07213, "close": 0.07256, "volume": 122617.0, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 0.07225, "high": 0.07225, "low": 0.07189, "close": 0.07223, "volume": 65148.0, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 0.07231, "high": 0.07238, "low": 0.072, "close": 0.07204, "volume": 534597.0, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 0.07204, "high": 0.07214, "low": 0.07199, "close": 0.07199, "volume": 184632.0, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 0.07202, "high": 0.07202, "low": 0.07199, "close": 0.07199, "volume": 88507.0, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 0.07197, "high": 0.0721, "low": 0.07174, "close": 0.07176, "volume": 12961.0, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 0.07178, "high": 0.07199, "low": 0.07178, "close": 0.07188, "volume": 2765.0, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 0.07188, "high": 0.07188, "low": 0.07188, "close": 0.07188, "volume": 0.0, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 0.07188, "high": 0.07188, "low": 0.07188, "close": 0.07188, "volume": 0.0, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 0.072, "high": 0.07208, "low": 0.07181, "close": 0.07189, "volume": 8634.0, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 0.07202, "high": 0.07211, "low": 0.07198, "close": 0.07211, "volume": 765.0, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 0.07193, "high": 0.07197, "low": 0.07193, "close": 0.07197, "volume": 197114.0, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 0.07189, "high": 0.07196, "low": 0.07173, "close": 0.07186, "volume": 349136.0, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 0.07196, "high": 0.07199, "low": 0.07157, "close": 0.07157, "volume": 64202.0, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 0.07178, "high": 0.07182, "low": 0.07138, "close": 0.07156, "volume": 53716.0, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 0.07162, "high": 0.07162, "low": 0.07134, "close": 0.07154, "volume": 20080.0, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 0.07136, "high": 0.07161, "low": 0.07136, "close": 0.07161, "volume": 6262.0, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 0.07176, "high": 0.07186, "low": 0.07171, "close": 0.07171, "volume": 2148.0, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 0.07171, "high": 0.07176, "low": 0.07171, "close": 0.07176, "volume": 97380.0, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 0.07172, "high": 0.07217, "low": 0.07147, "close": 0.07163, "volume": 17071.0, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 0.07178, "high": 0.07197, "low": 0.07157, "close": 0.07163, "volume": 26352.0, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 0.07178, "high": 0.07178, "low": 0.07176, "close": 0.07177, "volume": 4987.0, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 0.07199, "high": 0.07204, "low": 0.07168, "close": 0.07185, "volume": 13557.0, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 0.07174, "high": 0.07191, "low": 0.0717, "close": 0.07191, "volume": 24126.0, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 0.07172, "high": 0.07172, "low": 0.07172, "close": 0.07172, "volume": 16.0, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 0.07169, "high": 0.07181, "low": 0.07116, "close": 0.07166, "volume": 270613.0, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 0.07164, "high": 0.07164, "low": 0.07126, "close": 0.07136, "volume": 109245.0, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 0.0714, "high": 0.07164, "low": 0.0714, "close": 0.07164, "volume": 11849.0, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 0.07171, "high": 0.07205, "low": 0.07171, "close": 0.07205, "volume": 8490.0, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 0.07185, "high": 0.07208, "low": 0.07185, "close": 0.07208, "volume": 16229.0, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 0.07196, "high": 0.07196, "low": 0.07188, "close": 0.07188, "volume": 24467.0, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 0.07201, "high": 0.07201, "low": 0.07201, "close": 0.07201, "volume": 14576.0, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 0.07211, "high": 0.07223, "low": 0.07211, "close": 0.07215, "volume": 18814.0, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 0.07199, "high": 0.07199, "low": 0.07198, "close": 0.07198, "volume": 3525.0, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 0.07207, "high": 0.07207, "low": 0.07207, "close": 0.07207, "volume": 16.0, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 0.0721, "high": 0.0721, "low": 0.0721, "close": 0.0721, "volume": 69.0, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 0.07194, "high": 0.07194, "low": 0.07194, "close": 0.07194, "volume": 16.0, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 0.07189, "high": 0.0722, "low": 0.07189, "close": 0.07214, "volume": 20800.0, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 0.0722, "high": 0.07233, "low": 0.07203, "close": 0.07233, "volume": 16116.0, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 0.07224, "high": 0.07224, "low": 0.07218, "close": 0.07218, "volume": 13349.0, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 0.07218, "high": 0.07263, "low": 0.07218, "close": 0.07251, "volume": 160696.0, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 0.07245, "high": 0.07245, "low": 0.0721, "close": 0.07217, "volume": 39801.0, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 0.07207, "high": 0.07217, "low": 0.07195, "close": 0.07195, "volume": 95056.0, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 0.0719, "high": 0.0719, "low": 0.07134, "close": 0.07173, "volume": 55428.0, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 0.07158, "high": 0.07158, "low": 0.07145, "close": 0.07157, "volume": 3768.0, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 0.07148, "high": 0.07176, "low": 0.07148, "close": 0.07176, "volume": 34233.0, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 0.07178, "high": 0.07187, "low": 0.07172, "close": 0.07172, "volume": 93180.0, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 0.07189, "high": 0.07202, "low": 0.07189, "close": 0.07202, "volume": 2933.0, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 0.07182, "high": 0.07203, "low": 0.07178, "close": 0.07195, "volume": 8049.0, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 0.07195, "high": 0.07195, "low": 0.07089, "close": 0.07121, "volume": 663701.0, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 0.0712, "high": 0.07276, "low": 0.07114, "close": 0.07266, "volume": 266488.0, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 0.07281, "high": 0.07361, "low": 0.07277, "close": 0.07283, "volume": 231571.0, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 0.07276, "high": 0.07307, "low": 0.07269, "close": 0.07279, "volume": 41552.0, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 0.07267, "high": 0.07285, "low": 0.0726, "close": 0.07285, "volume": 3105.0, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 0.07298, "high": 0.07307, "low": 0.07272, "close": 0.07296, "volume": 234483.0, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 0.07286, "high": 0.07327, "low": 0.07286, "close": 0.07326, "volume": 3736.0, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 0.07297, "high": 0.07297, "low": 0.07297, "close": 0.07297, "volume": 1836.0, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 0.07305, "high": 0.07305, "low": 0.07305, "close": 0.07305, "volume": 20526.0, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 0.07303, "high": 0.07303, "low": 0.07282, "close": 0.07283, "volume": 6070.0, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 0.07272, "high": 0.07273, "low": 0.07266, "close": 0.07271, "volume": 20804.0, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 0.07263, "high": 0.07263, "low": 0.07244, "close": 0.07245, "volume": 102579.0, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 0.07256, "high": 0.07261, "low": 0.07253, "close": 0.07261, "volume": 551.0, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 0.07262, "high": 0.07282, "low": 0.07253, "close": 0.07256, "volume": 166372.0, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 0.07246, "high": 0.0727, "low": 0.07208, "close": 0.07267, "volume": 178463.0, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 0.07263, "high": 0.07263, "low": 0.07252, "close": 0.07255, "volume": 82165.0, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 0.07255, "high": 0.07265, "low": 0.07217, "close": 0.07259, "volume": 203584.0, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 0.07263, "high": 0.07284, "low": 0.07248, "close": 0.07257, "volume": 51387.0, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 0.07261, "high": 0.0727, "low": 0.07237, "close": 0.07239, "volume": 21516.0, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 0.07227, "high": 0.07233, "low": 0.07198, "close": 0.0723, "volume": 240643.0, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 0.07232, "high": 0.07234, "low": 0.07229, "close": 0.0723, "volume": 17765.0, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 0.07237, "high": 0.07241, "low": 0.07237, "close": 0.07241, "volume": 1983.0, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 0.07234, "high": 0.07234, "low": 0.07211, "close": 0.07216, "volume": 2078.0, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 0.07222, "high": 0.07225, "low": 0.07177, "close": 0.07198, "volume": 283776.0, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 0.07202, "high": 0.07222, "low": 0.07152, "close": 0.07178, "volume": 358336.0, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 0.07162, "high": 0.07169, "low": 0.0709, "close": 0.07136, "volume": 794253.0, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 0.07133, "high": 0.07157, "low": 0.07133, "close": 0.07157, "volume": 16730.0, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 0.0716, "high": 0.07175, "low": 0.07159, "close": 0.0717, "volume": 137146.0, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 0.07177, "high": 0.07188, "low": 0.07177, "close": 0.07187, "volume": 2873.0, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 0.07189, "high": 0.072, "low": 0.07178, "close": 0.07178, "volume": 63423.0, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 0.07177, "high": 0.07199, "low": 0.07162, "close": 0.07199, "volume": 20955.0, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 0.07202, "high": 0.07229, "low": 0.07202, "close": 0.07229, "volume": 5018.0, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 0.0722, "high": 0.07234, "low": 0.0722, "close": 0.07234, "volume": 44047.0, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 0.07221, "high": 0.07221, "low": 0.0721, "close": 0.07217, "volume": 4022.0, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 0.07199, "high": 0.07205, "low": 0.07194, "close": 0.07195, "volume": 8741.0, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 0.07197, "high": 0.07204, "low": 0.07197, "close": 0.07204, "volume": 28236.0, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 0.07201, "high": 0.07226, "low": 0.07171, "close": 0.0722, "volume": 499647.0, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 0.07199, "high": 0.07199, "low": 0.07189, "close": 0.07189, "volume": 16457.0, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 0.07189, "high": 0.07199, "low": 0.07148, "close": 0.07199, "volume": 194688.0, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 0.07208, "high": 0.0721, "low": 0.07195, "close": 0.0721, "volume": 1143.0, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 0.0719, "high": 0.07231, "low": 0.07178, "close": 0.07226, "volume": 221454.0, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 0.07223, "high": 0.0723, "low": 0.07197, "close": 0.07228, "volume": 10970.0, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 0.07233, "high": 0.07235, "low": 0.07214, "close": 0.07217, "volume": 110058.0, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 0.07229, "high": 0.07229, "low": 0.07187, "close": 0.07195, "volume": 48046.0, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 0.07192, "high": 0.07219, "low": 0.07183, "close": 0.07219, "volume": 5293.0, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 0.07217, "high": 0.07318, "low": 0.07217, "close": 0.07305, "volume": 225655.0, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 0.07286, "high": 0.0729, "low": 0.07253, "close": 0.07257, "volume": 48254.0, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 0.07255, "high": 0.07274, "low": 0.07255, "close": 0.07274, "volume": 4693.0, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 0.07276, "high": 0.07283, "low": 0.07248, "close": 0.0728, "volume": 6591.0, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 0.07285, "high": 0.07351, "low": 0.07285, "close": 0.0733, "volume": 12426.0, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 0.07348, "high": 0.07348, "low": 0.07308, "close": 0.0731, "volume": 5903.0, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 0.07309, "high": 0.07326, "low": 0.07309, "close": 0.07326, "volume": 960094.0, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 0.07323, "high": 0.07323, "low": 0.0731, "close": 0.07311, "volume": 26183.0, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 0.07307, "high": 0.07307, "low": 0.07264, "close": 0.07264, "volume": 19394.0, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 0.07263, "high": 0.07275, "low": 0.07247, "close": 0.07263, "volume": 8591.0, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 0.07285, "high": 0.07307, "low": 0.07246, "close": 0.07264, "volume": 367919.0, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 0.07245, "high": 0.07274, "low": 0.0723, "close": 0.07274, "volume": 82431.0, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 0.07282, "high": 0.07448, "low": 0.07282, "close": 0.07384, "volume": 286327.0, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 0.07379, "high": 0.07379, "low": 0.07315, "close": 0.07321, "volume": 161073.0, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 0.07327, "high": 0.07348, "low": 0.07257, "close": 0.07261, "volume": 1329910.0, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 0.07285, "high": 0.07327, "low": 0.07285, "close": 0.07327, "volume": 29395.0, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 0.07324, "high": 0.07348, "low": 0.07315, "close": 0.07315, "volume": 26935.0, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 0.07307, "high": 0.07364, "low": 0.07275, "close": 0.07364, "volume": 29864.0, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 0.07373, "high": 0.07406, "low": 0.07303, "close": 0.07326, "volume": 26128.0, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 0.07313, "high": 0.07434, "low": 0.07313, "close": 0.07424, "volume": 594475.0, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 0.07412, "high": 0.07465, "low": 0.07409, "close": 0.07431, "volume": 259215.0, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 0.07443, "high": 0.0751, "low": 0.07429, "close": 0.07483, "volume": 183689.0, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 0.07505, "high": 0.07541, "low": 0.07484, "close": 0.07503, "volume": 1221599.0, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 0.07495, "high": 0.07527, "low": 0.07493, "close": 0.07514, "volume": 93891.0, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 0.07514, "high": 0.0753, "low": 0.07502, "close": 0.07502, "volume": 7961.0, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 0.07493, "high": 0.07503, "low": 0.07481, "close": 0.07503, "volume": 59578.0, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 0.07495, "high": 0.07496, "low": 0.07477, "close": 0.07477, "volume": 1920.0, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 0.07476, "high": 0.07479, "low": 0.07463, "close": 0.07475, "volume": 11646.0, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 0.07474, "high": 0.0748, "low": 0.07449, "close": 0.07449, "volume": 20584.0, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 0.07458, "high": 0.07483, "low": 0.07449, "close": 0.07475, "volume": 6383.0, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 0.07475, "high": 0.07482, "low": 0.07464, "close": 0.07464, "volume": 160646.0, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 0.07448, "high": 0.07448, "low": 0.07423, "close": 0.07424, "volume": 20488.0, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 0.07429, "high": 0.07436, "low": 0.07408, "close": 0.07421, "volume": 12602.0, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 0.07421, "high": 0.07425, "low": 0.07366, "close": 0.07373, "volume": 78359.0, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 0.07375, "high": 0.07417, "low": 0.07371, "close": 0.0741, "volume": 1314873.0, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 0.07409, "high": 0.07416, "low": 0.07378, "close": 0.074, "volume": 64425.0, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 0.07401, "high": 0.07406, "low": 0.07399, "close": 0.07399, "volume": 3742.0, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 0.07404, "high": 0.07421, "low": 0.07402, "close": 0.07421, "volume": 12049.0, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 0.07423, "high": 0.07461, "low": 0.07423, "close": 0.07457, "volume": 7611.0, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 0.07452, "high": 0.07452, "low": 0.074, "close": 0.074, "volume": 79088.0, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 0.07403, "high": 0.07429, "low": 0.07377, "close": 0.07429, "volume": 65169.0, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 0.07398, "high": 0.07436, "low": 0.07346, "close": 0.07404, "volume": 130477.0, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 0.07407, "high": 0.07407, "low": 0.07362, "close": 0.07375, "volume": 151409.0, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 0.07375, "high": 0.0742, "low": 0.07375, "close": 0.07395, "volume": 65297.0, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 0.07398, "high": 0.07398, "low": 0.07222, "close": 0.07232, "volume": 294779.0, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 0.07244, "high": 0.07275, "low": 0.07169, "close": 0.07203, "volume": 95516.0, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 0.07178, "high": 0.07252, "low": 0.07166, "close": 0.07252, "volume": 13186.0, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 0.07239, "high": 0.0724, "low": 0.07225, "close": 0.0724, "volume": 11432.0, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 0.07257, "high": 0.07375, "low": 0.07257, "close": 0.07375, "volume": 466587.0, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 0.07351, "high": 0.0749, "low": 0.07345, "close": 0.07407, "volume": 170338.0, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 0.07394, "high": 0.07394, "low": 0.07339, "close": 0.07339, "volume": 47502.0, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 0.07348, "high": 0.07358, "low": 0.0732, "close": 0.07356, "volume": 19283.0, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 0.0735, "high": 0.07352, "low": 0.07303, "close": 0.07329, "volume": 41956.0, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 0.07339, "high": 0.07339, "low": 0.07339, "close": 0.07339, "volume": 3039.0, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 0.07332, "high": 0.07364, "low": 0.07332, "close": 0.07357, "volume": 15333.0, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 0.07356, "high": 0.07385, "low": 0.07356, "close": 0.07385, "volume": 17692.0, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 0.0739, "high": 0.07395, "low": 0.07373, "close": 0.07373, "volume": 12051.0, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 0.07351, "high": 0.07361, "low": 0.0735, "close": 0.07361, "volume": 9511.0, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 0.07367, "high": 0.07367, "low": 0.07349, "close": 0.07366, "volume": 55326.0, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 0.07371, "high": 0.07384, "low": 0.07353, "close": 0.07353, "volume": 44501.0, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 0.07351, "high": 0.07351, "low": 0.07345, "close": 0.07345, "volume": 4436.0, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 0.07345, "high": 0.07345, "low": 0.07345, "close": 0.07345, "volume": 0.0, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 0.07343, "high": 0.07354, "low": 0.07329, "close": 0.07329, "volume": 68014.0, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 0.07363, "high": 0.07363, "low": 0.07358, "close": 0.07358, "volume": 1221.0, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 0.0735, "high": 0.0735, "low": 0.07347, "close": 0.07347, "volume": 11408.0, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 0.07329, "high": 0.07335, "low": 0.0732, "close": 0.07331, "volume": 4904.0, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 0.07351, "high": 0.07402, "low": 0.07318, "close": 0.07373, "volume": 31796.0, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 0.07367, "high": 0.07368, "low": 0.07351, "close": 0.07368, "volume": 1362.0, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 0.07362, "high": 0.07391, "low": 0.07362, "close": 0.07391, "volume": 78699.0, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 0.07376, "high": 0.07378, "low": 0.07357, "close": 0.07359, "volume": 1886.0, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 0.07371, "high": 0.07371, "low": 0.07327, "close": 0.07351, "volume": 44757.0, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 0.07349, "high": 0.07354, "low": 0.07347, "close": 0.07354, "volume": 104121.0, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 0.07354, "high": 0.07354, "low": 0.07346, "close": 0.07346, "volume": 23641.0, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 0.07347, "high": 0.07364, "low": 0.07343, "close": 0.07364, "volume": 4225.0, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 0.07355, "high": 0.07355, "low": 0.07355, "close": 0.07355, "volume": 340.0, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 0.07349, "high": 0.07349, "low": 0.07309, "close": 0.07309, "volume": 148763.0, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 0.07321, "high": 0.07331, "low": 0.07321, "close": 0.07331, "volume": 5993.0, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 0.07343, "high": 0.07343, "low": 0.07315, "close": 0.07315, "volume": 148.0, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 0.0733, "high": 0.07331, "low": 0.07327, "close": 0.07331, "volume": 8270.0, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 0.07333, "high": 0.07347, "low": 0.07332, "close": 0.07347, "volume": 1804.0, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 0.07328, "high": 0.07328, "low": 0.07328, "close": 0.07328, "volume": 76.0, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 0.07327, "high": 0.07345, "low": 0.07327, "close": 0.07341, "volume": 11080.0, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 0.07334, "high": 0.07334, "low": 0.07334, "close": 0.07334, "volume": 323.0, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 0.07343, "high": 0.07345, "low": 0.07343, "close": 0.07344, "volume": 16469.0, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 0.07338, "high": 0.07338, "low": 0.07333, "close": 0.07333, "volume": 219.0, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 0.07334, "high": 0.07334, "low": 0.07334, "close": 0.07334, "volume": 1129.0, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 0.07328, "high": 0.07328, "low": 0.07316, "close": 0.07316, "volume": 218.0, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 0.07316, "high": 0.07316, "low": 0.07316, "close": 0.07316, "volume": 0.0, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 0.07323, "high": 0.07328, "low": 0.07314, "close": 0.07328, "volume": 8145.0, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 0.07329, "high": 0.07329, "low": 0.07323, "close": 0.07323, "volume": 2381.0, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 0.07326, "high": 0.07338, "low": 0.07326, "close": 0.07336, "volume": 15909.0, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 0.07336, "high": 0.07338, "low": 0.07328, "close": 0.07336, "volume": 59525.0, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 0.0734, "high": 0.07384, "low": 0.07337, "close": 0.07378, "volume": 181455.0, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 0.07382, "high": 0.07382, "low": 0.07371, "close": 0.07372, "volume": 87557.0, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 0.07351, "high": 0.07358, "low": 0.07309, "close": 0.07354, "volume": 43294.0, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 0.07364, "high": 0.07385, "low": 0.07364, "close": 0.07369, "volume": 6654.0, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 0.07357, "high": 0.07381, "low": 0.07351, "close": 0.07355, "volume": 12192.0, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 0.07355, "high": 0.07355, "low": 0.07355, "close": 0.07355, "volume": 0.0, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 0.07355, "high": 0.07358, "low": 0.07355, "close": 0.07358, "volume": 7060.0, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 0.07371, "high": 0.07397, "low": 0.07371, "close": 0.07396, "volume": 20868.0, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 0.07397, "high": 0.07397, "low": 0.07373, "close": 0.07373, "volume": 2524.0, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 0.07377, "high": 0.07379, "low": 0.07368, "close": 0.07377, "volume": 23005.0, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 0.07373, "high": 0.07373, "low": 0.07369, "close": 0.07369, "volume": 13911.0, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 0.07369, "high": 0.07369, "low": 0.07367, "close": 0.07367, "volume": 4301.0, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 0.0738, "high": 0.07388, "low": 0.0738, "close": 0.07388, "volume": 1532.0, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 0.07374, "high": 0.0738, "low": 0.07374, "close": 0.0738, "volume": 5183.0, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 0.07376, "high": 0.07376, "low": 0.07376, "close": 0.07376, "volume": 14.0, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 0.07358, "high": 0.07364, "low": 0.07358, "close": 0.0736, "volume": 5188.0, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 0.07364, "high": 0.07364, "low": 0.07364, "close": 0.07364, "volume": 69.0, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 0.07351, "high": 0.07351, "low": 0.0733, "close": 0.07338, "volume": 2090.0, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 0.07329, "high": 0.0733, "low": 0.07311, "close": 0.0733, "volume": 3091.0, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 0.07317, "high": 0.07317, "low": 0.07307, "close": 0.07308, "volume": 3237.0, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 0.07329, "high": 0.07333, "low": 0.07329, "close": 0.07333, "volume": 1385.0, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 0.07329, "high": 0.07329, "low": 0.07325, "close": 0.07325, "volume": 2731.0, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 0.07307, "high": 0.07307, "low": 0.07203, "close": 0.0722, "volume": 109374.0, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 0.07216, "high": 0.07226, "low": 0.07201, "close": 0.07222, "volume": 104892.0, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 0.07236, "high": 0.07236, "low": 0.0721, "close": 0.0721, "volume": 27467.0, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 0.07225, "high": 0.07227, "low": 0.07219, "close": 0.07225, "volume": 16070.0, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 0.07225, "high": 0.07236, "low": 0.07225, "close": 0.07236, "volume": 421.0, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 0.07231, "high": 0.07232, "low": 0.07231, "close": 0.07232, "volume": 423.0, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 0.07214, "high": 0.0722, "low": 0.07214, "close": 0.0722, "volume": 2827.0, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 0.07216, "high": 0.07225, "low": 0.07214, "close": 0.07225, "volume": 29305.0, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 0.07213, "high": 0.07213, "low": 0.07213, "close": 0.07213, "volume": 937.0, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 0.07237, "high": 0.07237, "low": 0.07076, "close": 0.07119, "volume": 167252.0, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 0.07111, "high": 0.07127, "low": 0.07106, "close": 0.07114, "volume": 26612.0, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 0.07103, "high": 0.07167, "low": 0.07103, "close": 0.07165, "volume": 32841.0, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 0.07158, "high": 0.07159, "low": 0.07145, "close": 0.07145, "volume": 4309.0, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 0.07172, "high": 0.07173, "low": 0.07165, "close": 0.07165, "volume": 6641.0, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 0.07166, "high": 0.07166, "low": 0.07151, "close": 0.07157, "volume": 54962.0, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 0.07157, "high": 0.07202, "low": 0.07157, "close": 0.07178, "volume": 7920.0, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 0.07185, "high": 0.07185, "low": 0.07178, "close": 0.07178, "volume": 4627.0, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 0.07174, "high": 0.07205, "low": 0.07174, "close": 0.07205, "volume": 13857.0, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 0.07207, "high": 0.07281, "low": 0.07201, "close": 0.0728, "volume": 82312.0, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 0.07267, "high": 0.07397, "low": 0.07267, "close": 0.07347, "volume": 398745.0, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 0.07348, "high": 0.07348, "low": 0.07285, "close": 0.07302, "volume": 31544.0, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 0.07304, "high": 0.07329, "low": 0.07304, "close": 0.07307, "volume": 14711.0, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 0.07291, "high": 0.07329, "low": 0.07285, "close": 0.07307, "volume": 8016.0, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 0.07306, "high": 0.07313, "low": 0.07274, "close": 0.07285, "volume": 8842.0, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 0.07299, "high": 0.073, "low": 0.07283, "close": 0.07283, "volume": 129248.0, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 0.07289, "high": 0.07289, "low": 0.07266, "close": 0.07266, "volume": 1644.0, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 0.07263, "high": 0.07313, "low": 0.07247, "close": 0.07313, "volume": 56868.0, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 0.073, "high": 0.07313, "low": 0.073, "close": 0.07301, "volume": 7166.0, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 0.07297, "high": 0.07297, "low": 0.07285, "close": 0.0729, "volume": 1939.0, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 0.07299, "high": 0.07318, "low": 0.07297, "close": 0.07311, "volume": 33224.0, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 0.07308, "high": 0.07317, "low": 0.07308, "close": 0.07317, "volume": 18112.0, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 0.07314, "high": 0.07314, "low": 0.07298, "close": 0.07298, "volume": 1440.0, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 0.07299, "high": 0.07299, "low": 0.07293, "close": 0.07293, "volume": 1952.0, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 0.07288, "high": 0.07288, "low": 0.07283, "close": 0.07283, "volume": 1639.0, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 0.07287, "high": 0.07344, "low": 0.07287, "close": 0.07332, "volume": 7864.0, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 0.07335, "high": 0.0734, "low": 0.07335, "close": 0.0734, "volume": 4607.0, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 0.07344, "high": 0.07388, "low": 0.07331, "close": 0.07384, "volume": 18637.0, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 0.07374, "high": 0.07374, "low": 0.07344, "close": 0.07348, "volume": 21363.0, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 0.07355, "high": 0.07358, "low": 0.07348, "close": 0.07348, "volume": 1257.0, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 0.07342, "high": 0.07342, "low": 0.07311, "close": 0.0732, "volume": 48088.0, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 0.07319, "high": 0.07326, "low": 0.07298, "close": 0.07326, "volume": 21590.0, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 0.07326, "high": 0.07326, "low": 0.07316, "close": 0.07316, "volume": 2062.0, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 0.07316, "high": 0.07316, "low": 0.07316, "close": 0.07316, "volume": 0.0, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 0.07325, "high": 0.07341, "low": 0.07318, "close": 0.07318, "volume": 10938.0, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 0.07307, "high": 0.07313, "low": 0.07301, "close": 0.07308, "volume": 93942.0, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 0.07303, "high": 0.07303, "low": 0.07288, "close": 0.07303, "volume": 40765.0, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 0.07299, "high": 0.07299, "low": 0.07258, "close": 0.0727, "volume": 26463.0, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 0.07274, "high": 0.07297, "low": 0.07274, "close": 0.07288, "volume": 2655.0, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 0.07284, "high": 0.07301, "low": 0.07284, "close": 0.07293, "volume": 27510.0, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 0.07289, "high": 0.07289, "low": 0.07268, "close": 0.07268, "volume": 6261.0, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 0.07276, "high": 0.07276, "low": 0.07271, "close": 0.07274, "volume": 78407.0, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 0.07274, "high": 0.07274, "low": 0.07246, "close": 0.07254, "volume": 14405.0, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 0.07256, "high": 0.07274, "low": 0.07256, "close": 0.07274, "volume": 7050.0, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 0.07274, "high": 0.07281, "low": 0.07266, "close": 0.07281, "volume": 6277.0, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 7700.0, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 0.0728, "high": 0.0728, "low": 0.0728, "close": 0.0728, "volume": 0.0, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 0.07282, "high": 0.07285, "low": 0.07282, "close": 0.07285, "volume": 4950.0, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 0.07276, "high": 0.07278, "low": 0.07263, "close": 0.07263, "volume": 13971.0, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 0.0726, "high": 0.07261, "low": 0.07245, "close": 0.07247, "volume": 47175.0, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 0.0725, "high": 0.07251, "low": 0.07229, "close": 0.07251, "volume": 48776.0, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 0.07251, "high": 0.07251, "low": 0.07127, "close": 0.07138, "volume": 130780.0, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 0.0714, "high": 0.0714, "low": 0.07112, "close": 0.07115, "volume": 72918.0, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 0.07136, "high": 0.07136, "low": 0.07136, "close": 0.07136, "volume": 1174.0, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 0.07124, "high": 0.07128, "low": 0.07093, "close": 0.07109, "volume": 47769.0, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 0.07115, "high": 0.07132, "low": 0.07115, "close": 0.07115, "volume": 43864.0, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 0.07121, "high": 0.07121, "low": 0.07115, "close": 0.07115, "volume": 5600.0, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 0.07115, "high": 0.07115, "low": 0.07115, "close": 0.07115, "volume": 0.0, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 0.07111, "high": 0.07112, "low": 0.07106, "close": 0.07106, "volume": 9073.0, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 0.07098, "high": 0.07103, "low": 0.07094, "close": 0.07101, "volume": 47249.0, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 0.07107, "high": 0.07118, "low": 0.07105, "close": 0.07118, "volume": 7787.0, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 0.07111, "high": 0.07111, "low": 0.06939, "close": 0.0703, "volume": 253619.0, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 0.0701, "high": 0.07073, "low": 0.06968, "close": 0.07052, "volume": 46327.0, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 0.07043, "high": 0.07055, "low": 0.07008, "close": 0.07055, "volume": 14725.0, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 0.07053, "high": 0.07053, "low": 0.0701, "close": 0.07011, "volume": 36739.0, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 0.07007, "high": 0.0706, "low": 0.07003, "close": 0.0706, "volume": 11079.0, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 0.0707, "high": 0.0707, "low": 0.07036, "close": 0.07052, "volume": 9366.0, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 0.07043, "high": 0.07084, "low": 0.07043, "close": 0.0708, "volume": 15773.0, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 0.07084, "high": 0.07109, "low": 0.07084, "close": 0.07109, "volume": 5135.0, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 0.07101, "high": 0.07113, "low": 0.07062, "close": 0.07072, "volume": 68058.0, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 0.07089, "high": 0.07094, "low": 0.07073, "close": 0.07073, "volume": 7978.0, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 0.07073, "high": 0.07073, "low": 0.07073, "close": 0.07073, "volume": 0.0, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 0.07062, "high": 0.07062, "low": 0.06993, "close": 0.07001, "volume": 27322.0, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 0.07025, "high": 0.07028, "low": 0.06868, "close": 0.06984, "volume": 294174.0, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 0.06984, "high": 0.07011, "low": 0.06984, "close": 0.07001, "volume": 9635.0, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 0.07006, "high": 0.07022, "low": 0.07006, "close": 0.07022, "volume": 7954.0, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 0.0703, "high": 0.07039, "low": 0.07027, "close": 0.07039, "volume": 7007.0, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 0.07042, "high": 0.07054, "low": 0.07039, "close": 0.07054, "volume": 4984.0, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 0.07056, "high": 0.07076, "low": 0.07056, "close": 0.07076, "volume": 3546.0, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 0.07072, "high": 0.07072, "low": 0.07028, "close": 0.07028, "volume": 20820.0, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 0.07035, "high": 0.07035, "low": 0.07035, "close": 0.07035, "volume": 252.0, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 0.07037, "high": 0.07052, "low": 0.07037, "close": 0.07052, "volume": 1531.0, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 0.07032, "high": 0.07041, "low": 0.07031, "close": 0.07041, "volume": 8254.0, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 0.07033, "high": 0.07052, "low": 0.07026, "close": 0.07052, "volume": 7713.0, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 0.07064, "high": 0.07106, "low": 0.0706, "close": 0.07066, "volume": 52860.0, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 0.07059, "high": 0.07074, "low": 0.07032, "close": 0.07032, "volume": 9944.0, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 0.07031, "high": 0.07031, "low": 0.07026, "close": 0.07026, "volume": 1213.0, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 0.07038, "high": 0.07038, "low": 0.06992, "close": 0.06992, "volume": 7085.0, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 0.07025, "high": 0.07025, "low": 0.07015, "close": 0.07015, "volume": 1313.0, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 0.07, "high": 0.07032, "low": 0.06994, "close": 0.07028, "volume": 108516.0, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 0.07025, "high": 0.07033, "low": 0.07023, "close": 0.07033, "volume": 13663.0, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 0.07046, "high": 0.07109, "low": 0.07046, "close": 0.0707, "volume": 360439.0, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 0.07079, "high": 0.07079, "low": 0.07079, "close": 0.07079, "volume": 806.0, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 0.07073, "high": 0.07073, "low": 0.07065, "close": 0.07069, "volume": 13760.0, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 0.07086, "high": 0.07086, "low": 0.07078, "close": 0.0708, "volume": 4199.0, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 0.07094, "high": 0.07099, "low": 0.07078, "close": 0.07086, "volume": 22889.0, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 0.07073, "high": 0.07073, "low": 0.07049, "close": 0.07065, "volume": 104407.0, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 0.07085, "high": 0.07098, "low": 0.07048, "close": 0.07052, "volume": 30427.0, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 0.07061, "high": 0.07061, "low": 0.07048, "close": 0.07048, "volume": 7446.0, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 0.0706, "high": 0.07073, "low": 0.0706, "close": 0.07071, "volume": 2742.0, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 0.07073, "high": 0.07073, "low": 0.07073, "close": 0.07073, "volume": 283.0, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 0.07057, "high": 0.07057, "low": 0.07052, "close": 0.07052, "volume": 2288.0, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 0.07038, "high": 0.07077, "low": 0.07038, "close": 0.07077, "volume": 2349.0, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 0.07079, "high": 0.07084, "low": 0.07079, "close": 0.07084, "volume": 1511.0, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 0.07087, "high": 0.07087, "low": 0.07087, "close": 0.07087, "volume": 17969.0, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 0.0707, "high": 0.07074, "low": 0.0707, "close": 0.07074, "volume": 16795.0, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 0.07092, "high": 0.07093, "low": 0.07077, "close": 0.07077, "volume": 4632.0, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 0.07084, "high": 0.07084, "low": 0.0708, "close": 0.07084, "volume": 17070.0, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 0.07094, "high": 0.07104, "low": 0.07073, "close": 0.07077, "volume": 46955.0, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 0.07094, "high": 0.07103, "low": 0.07094, "close": 0.07099, "volume": 6315.0, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 0.07103, "high": 0.07129, "low": 0.07103, "close": 0.07127, "volume": 18857.0, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 0.07118, "high": 0.07118, "low": 0.07114, "close": 0.07114, "volume": 3185.0, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 0.07107, "high": 0.07107, "low": 0.07058, "close": 0.07085, "volume": 88399.0, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 0.07084, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 43761.0, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 0.07056, "high": 0.07099, "low": 0.07046, "close": 0.07097, "volume": 108497.0, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 0.07098, "high": 0.0711, "low": 0.07098, "close": 0.0711, "volume": 22478.0, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 0.07115, "high": 0.07116, "low": 0.07106, "close": 0.07106, "volume": 30246.0, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 0.07102, "high": 0.07102, "low": 0.07099, "close": 0.071, "volume": 126404.0, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 0.07104, "high": 0.07104, "low": 0.0709, "close": 0.0709, "volume": 7243.0, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 0.07093, "high": 0.07097, "low": 0.07093, "close": 0.07097, "volume": 6809.0, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 0.0709, "high": 0.07094, "low": 0.0709, "close": 0.07094, "volume": 2987.0, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 0.07115, "high": 0.07125, "low": 0.07108, "close": 0.07125, "volume": 4828.0, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 0.07126, "high": 0.0713, "low": 0.07111, "close": 0.07126, "volume": 11922.0, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 0.07125, "high": 0.07137, "low": 0.07122, "close": 0.07137, "volume": 29905.0, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 0.07142, "high": 0.07187, "low": 0.07142, "close": 0.07152, "volume": 145570.0, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 0.07157, "high": 0.07157, "low": 0.07136, "close": 0.07141, "volume": 18767.0, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 0.07139, "high": 0.07139, "low": 0.07136, "close": 0.07136, "volume": 2278.0, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 0.07143, "high": 0.07144, "low": 0.07143, "close": 0.07144, "volume": 38585.0, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 0.07144, "high": 0.07144, "low": 0.07144, "close": 0.07144, "volume": 0.0, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 0.07136, "high": 0.07136, "low": 0.07129, "close": 0.07129, "volume": 1781.0, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 0.0714, "high": 0.07145, "low": 0.07133, "close": 0.07143, "volume": 2899.0, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 0.07146, "high": 0.07146, "low": 0.07136, "close": 0.07136, "volume": 12746.0, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 0.07131, "high": 0.07143, "low": 0.07131, "close": 0.07143, "volume": 2699.0, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 0.07126, "high": 0.07126, "low": 0.07081, "close": 0.07093, "volume": 14130.0, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 0.0709, "high": 0.07126, "low": 0.0709, "close": 0.07125, "volume": 48736.0, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 0.07136, "high": 0.0714, "low": 0.07136, "close": 0.0714, "volume": 1197.0, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 0.07115, "high": 0.07129, "low": 0.07115, "close": 0.07129, "volume": 5581.0, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 0.07136, "high": 0.07136, "low": 0.07129, "close": 0.07136, "volume": 16482.0, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 0.07143, "high": 0.07157, "low": 0.07137, "close": 0.07157, "volume": 20750.0, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 0.07157, "high": 0.07161, "low": 0.07157, "close": 0.07161, "volume": 12112.0, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 0.07161, "high": 0.07178, "low": 0.07161, "close": 0.07177, "volume": 7894.0, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 0.07183, "high": 0.07184, "low": 0.07182, "close": 0.07184, "volume": 422.0, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 0.07184, "high": 0.07321, "low": 0.07184, "close": 0.07308, "volume": 152996.0, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 0.07324, "high": 0.0734, "low": 0.0726, "close": 0.07269, "volume": 144034.0, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 0.07255, "high": 0.07316, "low": 0.07241, "close": 0.07316, "volume": 32956.0, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 0.07317, "high": 0.07329, "low": 0.07285, "close": 0.07294, "volume": 65151.0, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 0.0728, "high": 0.07287, "low": 0.07267, "close": 0.07274, "volume": 4135.0, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 0.07274, "high": 0.07279, "low": 0.07271, "close": 0.07279, "volume": 57186.0, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 0.07299, "high": 0.07299, "low": 0.07273, "close": 0.07273, "volume": 2632.0, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 0.07273, "high": 0.07273, "low": 0.07262, "close": 0.07272, "volume": 28901.0, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 0.07268, "high": 0.07268, "low": 0.07261, "close": 0.07261, "volume": 14946.0, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 0.07255, "high": 0.07275, "low": 0.07255, "close": 0.07275, "volume": 2671.0, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 0.07275, "high": 0.07275, "low": 0.07187, "close": 0.07246, "volume": 179882.0, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 0.07241, "high": 0.07241, "low": 0.0724, "close": 0.07241, "volume": 6708.0, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 0.07245, "high": 0.07262, "low": 0.07245, "close": 0.07262, "volume": 2730.0, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 0.07263, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 12867.0, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 0.07221, "high": 0.07221, "low": 0.07216, "close": 0.07217, "volume": 6356.0, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 0.07232, "high": 0.07241, "low": 0.07232, "close": 0.07241, "volume": 9938.0, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 0.07239, "high": 0.07243, "low": 0.07239, "close": 0.07243, "volume": 3767.0, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 0.0722, "high": 0.07252, "low": 0.0722, "close": 0.07252, "volume": 24844.0, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 0.07257, "high": 0.07257, "low": 0.07237, "close": 0.0725, "volume": 2012.0, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 0.0725, "high": 0.07278, "low": 0.07247, "close": 0.07271, "volume": 28983.0, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 0.07271, "high": 0.07315, "low": 0.07267, "close": 0.07302, "volume": 103849.0, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 0.07291, "high": 0.07291, "low": 0.07273, "close": 0.07273, "volume": 5102.0, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 0.07297, "high": 0.07297, "low": 0.07293, "close": 0.07293, "volume": 2562.0, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 0.07286, "high": 0.07311, "low": 0.07286, "close": 0.07307, "volume": 14745.0, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 0.07317, "high": 0.07395, "low": 0.07316, "close": 0.07348, "volume": 153140.0, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 0.07357, "high": 0.07385, "low": 0.07354, "close": 0.07375, "volume": 38133.0, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 0.07358, "high": 0.07396, "low": 0.07348, "close": 0.07361, "volume": 47705.0, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 0.07368, "high": 0.07397, "low": 0.07351, "close": 0.07369, "volume": 15945.0, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 0.07363, "high": 0.07365, "low": 0.07326, "close": 0.07351, "volume": 30678.0, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 0.07334, "high": 0.07338, "low": 0.07317, "close": 0.07318, "volume": 106716.0, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 0.07328, "high": 0.07328, "low": 0.07291, "close": 0.0731, "volume": 13786.0, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 0.07316, "high": 0.07329, "low": 0.07316, "close": 0.07329, "volume": 3001.0, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 0.07339, "high": 0.0734, "low": 0.07327, "close": 0.07327, "volume": 7348.0, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 0.07307, "high": 0.07307, "low": 0.07307, "close": 0.07307, "volume": 1143.0, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 0.07316, "high": 0.07337, "low": 0.07316, "close": 0.0732, "volume": 17850.0, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 0.07328, "high": 0.07337, "low": 0.07328, "close": 0.07329, "volume": 7126.0, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 0.07317, "high": 0.07317, "low": 0.07296, "close": 0.07303, "volume": 1562.0, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 0.07313, "high": 0.07315, "low": 0.07313, "close": 0.07314, "volume": 38118.0, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 0.07327, "high": 0.07329, "low": 0.07318, "close": 0.07318, "volume": 8194.0, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 0.07332, "high": 0.07342, "low": 0.0733, "close": 0.0733, "volume": 31731.0, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 0.07341, "high": 0.07349, "low": 0.07319, "close": 0.07319, "volume": 10347.0, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 0.07307, "high": 0.07307, "low": 0.07284, "close": 0.07284, "volume": 20889.0, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 0.07283, "high": 0.07305, "low": 0.07265, "close": 0.07295, "volume": 112552.0, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 0.07307, "high": 0.07329, "low": 0.07307, "close": 0.07325, "volume": 3101.0, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 0.07324, "high": 0.07332, "low": 0.07323, "close": 0.07325, "volume": 3338.0, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 0.07323, "high": 0.07323, "low": 0.07307, "close": 0.07312, "volume": 7176.0, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 0.07307, "high": 0.07319, "low": 0.07307, "close": 0.07319, "volume": 12280.0, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 0.07318, "high": 0.07318, "low": 0.07308, "close": 0.07316, "volume": 98182.0, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 0.07306, "high": 0.0731, "low": 0.07283, "close": 0.0731, "volume": 153855.0, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 0.07317, "high": 0.07334, "low": 0.07316, "close": 0.0732, "volume": 21234.0, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 0.07307, "high": 0.07307, "low": 0.0729, "close": 0.07298, "volume": 4622.0, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 0.07307, "high": 0.07321, "low": 0.07307, "close": 0.07321, "volume": 8145.0, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 0.07312, "high": 0.07312, "low": 0.07309, "close": 0.07309, "volume": 18392.0, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 0.07317, "high": 0.07328, "low": 0.07317, "close": 0.07328, "volume": 84710.0, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 0.07321, "high": 0.07327, "low": 0.07205, "close": 0.07269, "volume": 820667.0, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 0.07256, "high": 0.07258, "low": 0.07237, "close": 0.07251, "volume": 130649.0, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 0.07254, "high": 0.07263, "low": 0.07254, "close": 0.07256, "volume": 2041.0, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 0.07275, "high": 0.07275, "low": 0.07236, "close": 0.07236, "volume": 51115.0, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 0.07263, "high": 0.07263, "low": 0.07263, "close": 0.07263, "volume": 1154.0, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 0.07274, "high": 0.07287, "low": 0.07274, "close": 0.07282, "volume": 21891.0, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 0.07282, "high": 0.07343, "low": 0.07282, "close": 0.07307, "volume": 137063.0, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 0.07329, "high": 0.07339, "low": 0.07317, "close": 0.07317, "volume": 20522.0, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 0.07307, "high": 0.07307, "low": 0.07281, "close": 0.07285, "volume": 74268.0, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 0.07285, "high": 0.0729, "low": 0.07255, "close": 0.07255, "volume": 38607.0, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 0.07247, "high": 0.07268, "low": 0.07219, "close": 0.07238, "volume": 160947.0, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 0.07217, "high": 0.07246, "low": 0.07212, "close": 0.07246, "volume": 144467.0, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 0.07232, "high": 0.07243, "low": 0.07219, "close": 0.07238, "volume": 33846.0, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 0.07244, "high": 0.07252, "low": 0.07243, "close": 0.07243, "volume": 6272.0, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 0.07238, "high": 0.07257, "low": 0.07226, "close": 0.07257, "volume": 11207.0, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 0.07244, "high": 0.07247, "low": 0.07233, "close": 0.07233, "volume": 9851.0, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 0.07239, "high": 0.0724, "low": 0.0722, "close": 0.07235, "volume": 27229.0, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 0.07235, "high": 0.07253, "low": 0.07235, "close": 0.07239, "volume": 3351.0, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 0.07249, "high": 0.07249, "low": 0.07248, "close": 0.07248, "volume": 4554.0, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 0.07241, "high": 0.07242, "low": 0.0723, "close": 0.0723, "volume": 10777.0, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 0.0722, "high": 0.07252, "low": 0.07214, "close": 0.0725, "volume": 17878.0, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 0.0725, "high": 0.07268, "low": 0.0725, "close": 0.07268, "volume": 7932.0, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 0.07241, "high": 0.07241, "low": 0.07164, "close": 0.07221, "volume": 64987.0, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 0.07221, "high": 0.07245, "low": 0.07221, "close": 0.07245, "volume": 8910.0, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 0.07234, "high": 0.07234, "low": 0.07134, "close": 0.07146, "volume": 66337.0, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 0.07136, "high": 0.07155, "low": 0.07115, "close": 0.07142, "volume": 118441.0, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 0.07157, "high": 0.07169, "low": 0.07157, "close": 0.07164, "volume": 2971.0, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 0.07164, "high": 0.07164, "low": 0.07164, "close": 0.07164, "volume": 239.0, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 0.07153, "high": 0.07162, "low": 0.07141, "close": 0.07146, "volume": 111216.0, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 0.07136, "high": 0.07157, "low": 0.07124, "close": 0.07157, "volume": 7084.0, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 0.07139, "high": 0.07139, "low": 0.07131, "close": 0.07131, "volume": 12399.0, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 0.07152, "high": 0.07152, "low": 0.07129, "close": 0.07129, "volume": 5182.0, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 0.07134, "high": 0.07137, "low": 0.07127, "close": 0.07136, "volume": 23824.0, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 0.0713, "high": 0.07145, "low": 0.07125, "close": 0.07125, "volume": 416.0, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 0.07115, "high": 0.07116, "low": 0.07057, "close": 0.07116, "volume": 105384.0, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 0.07103, "high": 0.07128, "low": 0.07103, "close": 0.07128, "volume": 7221.0, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 0.0712, "high": 0.0712, "low": 0.07113, "close": 0.07113, "volume": 24573.0, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 0.07128, "high": 0.07153, "low": 0.07128, "close": 0.07149, "volume": 5203.0, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 0.07157, "high": 0.07166, "low": 0.07151, "close": 0.07159, "volume": 338768.0, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 0.07156, "high": 0.07158, "low": 0.07154, "close": 0.07158, "volume": 31411.0, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 0.07155, "high": 0.07155, "low": 0.07154, "close": 0.07154, "volume": 624.0, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 0.07136, "high": 0.07136, "low": 0.07126, "close": 0.07126, "volume": 1925.0, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 0.07157, "high": 0.07157, "low": 0.07157, "close": 0.07157, "volume": 1171.0, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 0.0715, "high": 0.07165, "low": 0.0715, "close": 0.07164, "volume": 4134.0, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 0.07169, "high": 0.07194, "low": 0.07148, "close": 0.07153, "volume": 28641.0, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 0.07169, "high": 0.07178, "low": 0.07169, "close": 0.07178, "volume": 2684.0, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 0.07161, "high": 0.07166, "low": 0.07091, "close": 0.07092, "volume": 26730.0, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 0.07102, "high": 0.07126, "low": 0.07076, "close": 0.07126, "volume": 27393.0, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 0.07136, "high": 0.07142, "low": 0.07128, "close": 0.07133, "volume": 16577.0, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 0.07146, "high": 0.07189, "low": 0.07144, "close": 0.07185, "volume": 29990.0, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 0.07177, "high": 0.07177, "low": 0.07157, "close": 0.07157, "volume": 22555.0, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 0.07151, "high": 0.07151, "low": 0.07142, "close": 0.07147, "volume": 829.0, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 0.07146, "high": 0.07159, "low": 0.07146, "close": 0.07159, "volume": 923.0, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 0.07152, "high": 0.0717, "low": 0.07152, "close": 0.0717, "volume": 3073.0, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 0.07168, "high": 0.07168, "low": 0.07161, "close": 0.07161, "volume": 2627.0, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 0.07178, "high": 0.07186, "low": 0.07178, "close": 0.07186, "volume": 2446.0, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 0.0718, "high": 0.07192, "low": 0.0718, "close": 0.07185, "volume": 10686.0, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.07156, "volume": 2084.0, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 0.07167, "high": 0.07178, "low": 0.0715, "close": 0.07155, "volume": 12949.0, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 0.07167, "high": 0.07178, "low": 0.07163, "close": 0.07167, "volume": 12593.0, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 0.07171, "high": 0.072, "low": 0.07148, "close": 0.072, "volume": 122101.0, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 0.07195, "high": 0.07205, "low": 0.07178, "close": 0.07194, "volume": 18644.0, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 0.07199, "high": 0.07214, "low": 0.07199, "close": 0.07205, "volume": 19371.0, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 0.07209, "high": 0.07209, "low": 0.07141, "close": 0.07187, "volume": 50924.0, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 0.07173, "high": 0.07173, "low": 0.07171, "close": 0.07173, "volume": 23974.0, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 0.07181, "high": 0.07185, "low": 0.07178, "close": 0.07178, "volume": 1981.0, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 0.07157, "high": 0.07167, "low": 0.07157, "close": 0.07164, "volume": 1348.0, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 0.07169, "high": 0.0717, "low": 0.07123, "close": 0.07143, "volume": 21289.0, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 0.0715, "high": 0.07152, "low": 0.07097, "close": 0.07145, "volume": 15575.0, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 0.07153, "high": 0.0718, "low": 0.07153, "close": 0.07165, "volume": 1016539.0, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 0.07177, "high": 0.07194, "low": 0.07177, "close": 0.07194, "volume": 1501.0, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 0.07193, "high": 0.07193, "low": 0.07193, "close": 0.07193, "volume": 171.0, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 0.07197, "high": 0.07214, "low": 0.0719, "close": 0.0719, "volume": 22337.0, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 0.07214, "high": 0.07217, "low": 0.07214, "close": 0.07216, "volume": 2209.0, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 0.07208, "high": 0.07208, "low": 0.07208, "close": 0.07208, "volume": 2502.0, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 0.07204, "high": 0.07208, "low": 0.07199, "close": 0.07205, "volume": 11507.0, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 0.07205, "high": 0.07225, "low": 0.07205, "close": 0.07225, "volume": 1768.0, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 0.07228, "high": 0.0723, "low": 0.07227, "close": 0.0723, "volume": 6323.0, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 0.07199, "high": 0.07218, "low": 0.07199, "close": 0.07218, "volume": 8099.0, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 0.07214, "high": 0.07214, "low": 0.07214, "close": 0.07214, "volume": 7767.0, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 0.07215, "high": 0.0722, "low": 0.07165, "close": 0.07203, "volume": 100303.0, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 0.07204, "high": 0.07204, "low": 0.07157, "close": 0.07157, "volume": 44471.0, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 0.07178, "high": 0.07187, "low": 0.07174, "close": 0.07187, "volume": 16625.0, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 0.07187, "high": 0.07216, "low": 0.07187, "close": 0.07216, "volume": 5920.0, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 0.07216, "high": 0.07216, "low": 0.072, "close": 0.072, "volume": 6626.0, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 0.07202, "high": 0.07208, "low": 0.07202, "close": 0.07208, "volume": 3009.0, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 0.07213, "high": 0.07229, "low": 0.0721, "close": 0.07229, "volume": 4850.0, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 0.07231, "high": 0.07329, "low": 0.0723, "close": 0.07297, "volume": 232133.0, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 0.07288, "high": 0.07292, "low": 0.07264, "close": 0.07267, "volume": 44605.0, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 0.07263, "high": 0.07264, "low": 0.07235, "close": 0.07263, "volume": 50481.0, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 0.07259, "high": 0.07259, "low": 0.07254, "close": 0.07254, "volume": 10258.0, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 0.07252, "high": 0.07255, "low": 0.07249, "close": 0.07255, "volume": 36724.0, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 0.07253, "high": 0.07253, "low": 0.07234, "close": 0.07234, "volume": 12990.0, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 0.07239, "high": 0.07239, "low": 0.07218, "close": 0.07226, "volume": 6614.0, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 0.07224, "high": 0.07236, "low": 0.07224, "close": 0.07233, "volume": 1233.0, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 0.07233, "high": 0.07241, "low": 0.07231, "close": 0.07241, "volume": 36392.0, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 0.07238, "high": 0.07245, "low": 0.07238, "close": 0.07245, "volume": 1547.0, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 0.07249, "high": 0.07263, "low": 0.07246, "close": 0.07251, "volume": 22544.0, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 0.07248, "high": 0.07251, "low": 0.07248, "close": 0.07251, "volume": 1146.0, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 0.07251, "high": 0.07251, "low": 0.07251, "close": 0.07251, "volume": 0.0, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 0.07245, "high": 0.07245, "low": 0.07245, "close": 0.07245, "volume": 3044.0, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 0.07248, "high": 0.07248, "low": 0.07247, "close": 0.07248, "volume": 1662.0, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 0.07241, "high": 0.0725, "low": 0.07241, "close": 0.07242, "volume": 2625.0, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 0.07257, "high": 0.07257, "low": 0.07257, "close": 0.07257, "volume": 1800.0, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 0.07256, "high": 0.07264, "low": 0.07256, "close": 0.07263, "volume": 24952.0, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 0.07258, "high": 0.07262, "low": 0.07251, "close": 0.07262, "volume": 6854.0, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 0.07269, "high": 0.07274, "low": 0.07269, "close": 0.07274, "volume": 16677.0, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 0.07275, "high": 0.07279, "low": 0.07268, "close": 0.07279, "volume": 2455.0, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 0.0728, "high": 0.07293, "low": 0.0728, "close": 0.0729, "volume": 35221.0, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 0.07282, "high": 0.07282, "low": 0.07253, "close": 0.07258, "volume": 3377.0, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 0.07245, "high": 0.07271, "low": 0.07241, "close": 0.07271, "volume": 5333.0, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 0.07252, "high": 0.07252, "low": 0.07227, "close": 0.0724, "volume": 40693.0, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 0.0725, "high": 0.07254, "low": 0.07248, "close": 0.07248, "volume": 7412.0, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 0.07248, "high": 0.07248, "low": 0.07248, "close": 0.07248, "volume": 0.0, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 0.07243, "high": 0.07243, "low": 0.07243, "close": 0.07243, "volume": 1279.0, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 0.0726, "high": 0.07263, "low": 0.0726, "close": 0.07261, "volume": 1428.0, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 0.0727, "high": 0.0727, "low": 0.0727, "close": 0.0727, "volume": 655.0, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 0.07242, "high": 0.07279, "low": 0.07241, "close": 0.07272, "volume": 18770.0, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 0.07282, "high": 0.07288, "low": 0.07281, "close": 0.07288, "volume": 11842.0, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 0.07282, "high": 0.07282, "low": 0.07258, "close": 0.07259, "volume": 77172.0, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 0.0726, "high": 0.0726, "low": 0.0726, "close": 0.0726, "volume": 1605.0, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 0.07261, "high": 0.07261, "low": 0.07261, "close": 0.07261, "volume": 195.0, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 0.0727, "high": 0.07285, "low": 0.0727, "close": 0.07285, "volume": 1757.0, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 0.07282, "high": 0.07282, "low": 0.07282, "close": 0.07282, "volume": 54.0, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 0.07286, "high": 0.07286, "low": 0.07286, "close": 0.07286, "volume": 3215.0, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 0.07296, "high": 0.07305, "low": 0.07296, "close": 0.07303, "volume": 1508.0, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 0.07304, "high": 0.07304, "low": 0.07301, "close": 0.07301, "volume": 8825.0, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 0.07274, "high": 0.07281, "low": 0.07274, "close": 0.07281, "volume": 420.0, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 0.07279, "high": 0.07279, "low": 0.0727, "close": 0.0727, "volume": 6848.0, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 0.07273, "high": 0.07289, "low": 0.07273, "close": 0.07289, "volume": 1401.0, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 0.07291, "high": 0.07291, "low": 0.0729, "close": 0.0729, "volume": 7543.0, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 0.07263, "high": 0.07279, "low": 0.07263, "close": 0.07279, "volume": 44977.0, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 0.07272, "high": 0.07272, "low": 0.07272, "close": 0.07272, "volume": 666.0, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 0.07279, "high": 0.07279, "low": 0.07271, "close": 0.07275, "volume": 1083.0, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 0.07268, "high": 0.07295, "low": 0.07267, "close": 0.07295, "volume": 32560.0, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 0.07288, "high": 0.07291, "low": 0.07282, "close": 0.07291, "volume": 217030.0, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 0.07283, "high": 0.07297, "low": 0.07283, "close": 0.07297, "volume": 66649.0, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 0.07282, "high": 0.07282, "low": 0.07282, "close": 0.07282, "volume": 844.0, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 0.07285, "high": 0.07329, "low": 0.07285, "close": 0.07305, "volume": 139663.0, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 0.07296, "high": 0.07296, "low": 0.07234, "close": 0.07242, "volume": 30840.0, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 0.07241, "high": 0.07263, "low": 0.07213, "close": 0.07216, "volume": 8898.0, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 0.0721, "high": 0.07224, "low": 0.07191, "close": 0.07224, "volume": 14512.0, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 0.07226, "high": 0.07226, "low": 0.07141, "close": 0.07142, "volume": 24179.0, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 0.07139, "high": 0.07165, "low": 0.07133, "close": 0.07152, "volume": 18060.0, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 0.07144, "high": 0.07174, "low": 0.07144, "close": 0.07165, "volume": 9702.0, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 0.07167, "high": 0.07167, "low": 0.07166, "close": 0.07166, "volume": 63395.0, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 0.07166, "high": 0.07166, "low": 0.07166, "close": 0.07166, "volume": 0.0, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 0.07166, "high": 0.07172, "low": 0.07166, "close": 0.07172, "volume": 9569.0, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 0.07175, "high": 0.07177, "low": 0.07173, "close": 0.07176, "volume": 9668.0, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 0.07176, "high": 0.07184, "low": 0.07174, "close": 0.07184, "volume": 3960.0, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 0.07184, "high": 0.07184, "low": 0.07184, "close": 0.07184, "volume": 0.0, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 0.07184, "high": 0.07184, "low": 0.07184, "close": 0.07184, "volume": 0.0, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 0.07157, "high": 0.07157, "low": 0.07157, "close": 0.07157, "volume": 1167.0, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 0.07149, "high": 0.07157, "low": 0.0713, "close": 0.0713, "volume": 49606.0, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 0.07127, "high": 0.07137, "low": 0.07127, "close": 0.07137, "volume": 5451.0, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 0.07125, "high": 0.07125, "low": 0.06827, "close": 0.06832, "volume": 395628.0, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 0.06827, "high": 0.06827, "low": 0.06345, "close": 0.06581, "volume": 2753951.0, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 0.06588, "high": 0.06647, "low": 0.0657, "close": 0.06637, "volume": 130855.0, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 0.06644, "high": 0.06644, "low": 0.06602, "close": 0.06629, "volume": 75304.0, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 0.06621, "high": 0.06672, "low": 0.06621, "close": 0.06664, "volume": 35676.0, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 0.06657, "high": 0.06687, "low": 0.06601, "close": 0.06601, "volume": 35306.0, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 0.06608, "high": 0.06625, "low": 0.06534, "close": 0.06624, "volume": 258222.0, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 0.06615, "high": 0.06642, "low": 0.06604, "close": 0.0664, "volume": 178328.0, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 0.06646, "high": 0.06674, "low": 0.06646, "close": 0.06674, "volume": 23130.0, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 0.06647, "high": 0.06665, "low": 0.06647, "close": 0.06651, "volume": 59178.0, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 0.06645, "high": 0.06645, "low": 0.06614, "close": 0.06629, "volume": 6521.0, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 0.06629, "high": 0.06669, "low": 0.06629, "close": 0.06663, "volume": 16203.0, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 0.06668, "high": 0.06673, "low": 0.0666, "close": 0.06666, "volume": 10091.0, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 0.06669, "high": 0.06671, "low": 0.06663, "close": 0.06669, "volume": 4612.0, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 0.06666, "high": 0.06666, "low": 0.0665, "close": 0.06664, "volume": 12431.0, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 0.06658, "high": 0.06668, "low": 0.06658, "close": 0.06668, "volume": 16131.0, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 0.06653, "high": 0.06653, "low": 0.06653, "close": 0.06653, "volume": 4513.0, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 0.06651, "high": 0.06665, "low": 0.06646, "close": 0.06665, "volume": 14668.0, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 0.06669, "high": 0.0667, "low": 0.06658, "close": 0.06667, "volume": 45577.0, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 0.0667, "high": 0.06677, "low": 0.06662, "close": 0.06677, "volume": 56672.0, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 0.06687, "high": 0.06687, "low": 0.06676, "close": 0.06677, "volume": 8971.0, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 0.06689, "high": 0.06689, "low": 0.06599, "close": 0.06621, "volume": 143572.0, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 0.06614, "high": 0.06899, "low": 0.06598, "close": 0.06763, "volume": 1790446.0, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 0.06764, "high": 0.06863, "low": 0.06764, "close": 0.06817, "volume": 698643.0, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 0.06803, "high": 0.06836, "low": 0.06791, "close": 0.06834, "volume": 242692.0, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 0.06837, "high": 0.06863, "low": 0.06828, "close": 0.06863, "volume": 30847.0, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 0.06843, "high": 0.06988, "low": 0.06839, "close": 0.06982, "volume": 66523.0, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 0.06989, "high": 0.07193, "low": 0.06979, "close": 0.0719, "volume": 602714.0, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 0.07191, "high": 0.07194, "low": 0.07077, "close": 0.07126, "volume": 257934.0, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 0.07106, "high": 0.07115, "low": 0.07043, "close": 0.07043, "volume": 150200.0, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 0.07041, "high": 0.07052, "low": 0.06995, "close": 0.06995, "volume": 167275.0, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 0.07003, "high": 0.07079, "low": 0.06996, "close": 0.07079, "volume": 765436.0, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 0.07064, "high": 0.07065, "low": 0.07022, "close": 0.07031, "volume": 80491.0, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 0.07022, "high": 0.07027, "low": 0.06978, "close": 0.06987, "volume": 165998.0, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 0.06982, "high": 0.06985, "low": 0.0692, "close": 0.06952, "volume": 239466.0, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 0.06935, "high": 0.0695, "low": 0.06935, "close": 0.06947, "volume": 183573.0, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 0.06949, "high": 0.06969, "low": 0.06929, "close": 0.06953, "volume": 73167.0, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 0.06952, "high": 0.06968, "low": 0.0695, "close": 0.06968, "volume": 6400.0, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 0.06966, "high": 0.06988, "low": 0.06966, "close": 0.06984, "volume": 102432.0, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 0.06977, "high": 0.06989, "low": 0.06968, "close": 0.06968, "volume": 2606.0, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 0.06952, "high": 0.06953, "low": 0.06938, "close": 0.06939, "volume": 9999.0, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 0.06945, "high": 0.06945, "low": 0.06938, "close": 0.06938, "volume": 41.0, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 0.0693, "high": 0.0693, "low": 0.06794, "close": 0.06821, "volume": 186902.0, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 0.06822, "high": 0.06825, "low": 0.06763, "close": 0.06801, "volume": 350522.0, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 0.06807, "high": 0.06843, "low": 0.06804, "close": 0.0683, "volume": 140434.0, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 0.06829, "high": 0.06852, "low": 0.06827, "close": 0.0684, "volume": 284692.0, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 0.06849, "high": 0.06902, "low": 0.06771, "close": 0.06809, "volume": 547888.0, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 0.06807, "high": 0.06831, "low": 0.06717, "close": 0.06761, "volume": 541415.0, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 0.06746, "high": 0.06788, "low": 0.06708, "close": 0.06708, "volume": 309014.0, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 0.06733, "high": 0.0678, "low": 0.06687, "close": 0.06763, "volume": 123926.0, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 0.06763, "high": 0.0678, "low": 0.06729, "close": 0.0677, "volume": 103261.0, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 0.0677, "high": 0.0678, "low": 0.06768, "close": 0.06769, "volume": 273096.0, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 0.06769, "high": 0.0678, "low": 0.06759, "close": 0.06773, "volume": 60933.0, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 0.06771, "high": 0.06796, "low": 0.0676, "close": 0.06763, "volume": 67089.0, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 0.06763, "high": 0.06763, "low": 0.06703, "close": 0.06703, "volume": 30688.0, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 0.0671, "high": 0.06763, "low": 0.06701, "close": 0.06723, "volume": 145089.0, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 0.06723, "high": 0.06738, "low": 0.06691, "close": 0.06703, "volume": 32287.0, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 0.06703, "high": 0.06723, "low": 0.0669, "close": 0.06713, "volume": 83716.0, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 0.06711, "high": 0.06759, "low": 0.06711, "close": 0.06751, "volume": 63390.0, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 0.06752, "high": 0.06758, "low": 0.06715, "close": 0.06715, "volume": 110439.0, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 0.06726, "high": 0.06726, "low": 0.06686, "close": 0.06692, "volume": 44063.0, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 0.06705, "high": 0.06749, "low": 0.06702, "close": 0.06745, "volume": 129196.0, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 0.06746, "high": 0.06798, "low": 0.06743, "close": 0.06743, "volume": 136196.0, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 0.06733, "high": 0.06767, "low": 0.06703, "close": 0.06767, "volume": 261410.0, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 0.06759, "high": 0.06795, "low": 0.06749, "close": 0.06752, "volume": 81647.0, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 0.06759, "high": 0.06777, "low": 0.06755, "close": 0.06755, "volume": 238368.0, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 0.06783, "high": 0.06783, "low": 0.06757, "close": 0.06761, "volume": 22338.0, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 0.06744, "high": 0.06784, "low": 0.06744, "close": 0.06784, "volume": 14069.0, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 0.06786, "high": 0.06797, "low": 0.06777, "close": 0.06777, "volume": 21503.0, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 0.06787, "high": 0.06831, "low": 0.06783, "close": 0.06831, "volume": 71467.0, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 0.06822, "high": 0.06822, "low": 0.06778, "close": 0.06803, "volume": 65386.0, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 0.06823, "high": 0.06843, "low": 0.06816, "close": 0.06816, "volume": 5511.0, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 0.06803, "high": 0.06813, "low": 0.06784, "close": 0.06789, "volume": 78657.0, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 0.06806, "high": 0.06806, "low": 0.06744, "close": 0.06756, "volume": 169661.0, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 0.06759, "high": 0.06769, "low": 0.06748, "close": 0.06766, "volume": 29721.0, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 0.06773, "high": 0.06793, "low": 0.06773, "close": 0.06793, "volume": 80079.0, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 0.06803, "high": 0.06807, "low": 0.06784, "close": 0.06807, "volume": 42689.0, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 0.06803, "high": 0.06805, "low": 0.06803, "close": 0.06805, "volume": 215.0, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 0.06784, "high": 0.06796, "low": 0.06783, "close": 0.06783, "volume": 26895.0, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 0.06778, "high": 0.06801, "low": 0.06778, "close": 0.06801, "volume": 9864.0, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 0.06785, "high": 0.06791, "low": 0.0678, "close": 0.06791, "volume": 23065.0, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 0.06788, "high": 0.06788, "low": 0.06773, "close": 0.06773, "volume": 27458.0, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 0.06773, "high": 0.068, "low": 0.06773, "close": 0.068, "volume": 62026.0, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 0.0678, "high": 0.06794, "low": 0.06676, "close": 0.06697, "volume": 645712.0, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 0.06695, "high": 0.06713, "low": 0.06647, "close": 0.06712, "volume": 876457.0, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 0.06689, "high": 0.06707, "low": 0.06629, "close": 0.06652, "volume": 735656.0, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 0.06652, "high": 0.06683, "low": 0.06623, "close": 0.06663, "volume": 761665.0, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 0.06643, "high": 0.06669, "low": 0.06628, "close": 0.06659, "volume": 611544.0, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 0.06659, "high": 0.06663, "low": 0.06637, "close": 0.06663, "volume": 118416.0, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 0.06645, "high": 0.06707, "low": 0.06642, "close": 0.06701, "volume": 604106.0, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 0.06685, "high": 0.06806, "low": 0.06557, "close": 0.06779, "volume": 1430414.0, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 0.06796, "high": 0.06798, "low": 0.06663, "close": 0.06723, "volume": 632625.0, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 0.06708, "high": 0.06802, "low": 0.06644, "close": 0.06723, "volume": 3076222.0, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 0.06743, "high": 0.06995, "low": 0.06743, "close": 0.06995, "volume": 394701.0, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 0.07, "high": 0.07106, "low": 0.06863, "close": 0.06926, "volume": 1068679.0, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 0.06926, "high": 0.0701, "low": 0.06744, "close": 0.06845, "volume": 1309989.0, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 0.06884, "high": 0.06954, "low": 0.066, "close": 0.06875, "volume": 668024.0, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 0.06863, "high": 0.06889, "low": 0.06703, "close": 0.06803, "volume": 576628.0, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 0.06803, "high": 0.06902, "low": 0.06, "close": 0.06723, "volume": 537342.0, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 0.06719, "high": 0.06851, "low": 0.06414, "close": 0.06643, "volume": 139364.0, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 0.06718, "high": 0.06856, "low": 0.065, "close": 0.06643, "volume": 739987.0, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 0.06693, "high": 0.06856, "low": 0.06546, "close": 0.06749, "volume": 577119.0, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 0.06658, "high": 0.06723, "low": 0.06547, "close": 0.0671, "volume": 77347.0, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 0.06717, "high": 0.06852, "low": 0.06655, "close": 0.06657, "volume": 152780.0, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 0.0666, "high": 0.06948, "low": 0.06645, "close": 0.06896, "volume": 273086.0, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 0.06899, "high": 0.07076, "low": 0.06747, "close": 0.07003, "volume": 515227.0, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 0.07042, "high": 0.07051, "low": 0.06878, "close": 0.06943, "volume": 336618.0, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 0.06895, "high": 0.06986, "low": 0.0679, "close": 0.0679, "volume": 262393.0, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 0.06806, "high": 0.06877, "low": 0.06656, "close": 0.06786, "volume": 873247.0, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 0.0676, "high": 0.06797, "low": 0.055, "close": 0.06005, "volume": 2829861.0, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 0.05989, "high": 0.06191, "low": 0.0598, "close": 0.06064, "volume": 565364.0, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 0.0606, "high": 0.06085, "low": 0.05895, "close": 0.05961, "volume": 459954.0, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 0.05968, "high": 0.06033, "low": 0.05949, "close": 0.05991, "volume": 203639.0, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 0.05961, "high": 0.06009, "low": 0.05943, "close": 0.06009, "volume": 158177.0, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 0.06013, "high": 0.06013, "low": 0.05967, "close": 0.05967, "volume": 21491.0, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 0.05987, "high": 0.05988, "low": 0.0592, "close": 0.05988, "volume": 100772.0, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 0.05965, "high": 0.05994, "low": 0.05929, "close": 0.05994, "volume": 101138.0, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 0.05992, "high": 0.06005, "low": 0.05884, "close": 0.05884, "volume": 65472.0, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 0.05885, "high": 0.0596, "low": 0.05869, "close": 0.0596, "volume": 47903.0, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 0.05965, "high": 0.06032, "low": 0.05965, "close": 0.05992, "volume": 189171.0, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 0.06004, "high": 0.06037, "low": 0.0596, "close": 0.06013, "volume": 71546.0, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 0.06019, "high": 0.06063, "low": 0.05998, "close": 0.06039, "volume": 351460.0, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 0.06063, "high": 0.06215, "low": 0.05982, "close": 0.06209, "volume": 272655.0, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 0.06203, "high": 0.06203, "low": 0.06018, "close": 0.06107, "volume": 140348.0, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 0.06112, "high": 0.06125, "low": 0.06071, "close": 0.0612, "volume": 34242.0, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 0.06129, "high": 0.0616, "low": 0.06119, "close": 0.06134, "volume": 93957.0, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 0.06128, "high": 0.06151, "low": 0.06106, "close": 0.06141, "volume": 20319.0, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 0.06139, "high": 0.06216, "low": 0.06139, "close": 0.06216, "volume": 79410.0, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 0.06216, "high": 0.06216, "low": 0.06161, "close": 0.06161, "volume": 21723.0, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 0.06172, "high": 0.06173, "low": 0.06141, "close": 0.06154, "volume": 116240.0, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 0.06156, "high": 0.06165, "low": 0.06123, "close": 0.06163, "volume": 86782.0, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 0.06167, "high": 0.0617, "low": 0.06147, "close": 0.06161, "volume": 88079.0, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 0.06157, "high": 0.06167, "low": 0.06138, "close": 0.06157, "volume": 33283.0, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 0.06168, "high": 0.06281, "low": 0.06118, "close": 0.06208, "volume": 235837.0, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 0.06197, "high": 0.06203, "low": 0.06184, "close": 0.06188, "volume": 27225.0, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 0.06198, "high": 0.06215, "low": 0.06193, "close": 0.06197, "volume": 162641.0, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 0.06185, "high": 0.06185, "low": 0.06116, "close": 0.0615, "volume": 575192.0, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 0.06158, "high": 0.06209, "low": 0.06153, "close": 0.0617, "volume": 193668.0, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 0.06179, "high": 0.06191, "low": 0.06167, "close": 0.06167, "volume": 12563.0, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 0.06169, "high": 0.06222, "low": 0.06162, "close": 0.06205, "volume": 5633.0, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 0.06205, "high": 0.06209, "low": 0.06193, "close": 0.06202, "volume": 7279.0, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 0.06207, "high": 0.06221, "low": 0.06183, "close": 0.06183, "volume": 12817.0, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 0.06183, "high": 0.06192, "low": 0.06133, "close": 0.06158, "volume": 32553.0, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 0.06164, "high": 0.06187, "low": 0.06152, "close": 0.06162, "volume": 25983.0, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 0.06157, "high": 0.06161, "low": 0.06116, "close": 0.06131, "volume": 143912.0, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 0.06156, "high": 0.06186, "low": 0.06137, "close": 0.06174, "volume": 178750.0, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 0.06176, "high": 0.06225, "low": 0.06173, "close": 0.06195, "volume": 158918.0, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 0.06201, "high": 0.06223, "low": 0.06178, "close": 0.06178, "volume": 266914.0, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 0.06182, "high": 0.06224, "low": 0.06182, "close": 0.06195, "volume": 219576.0, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 0.06195, "high": 0.06237, "low": 0.0618, "close": 0.06215, "volume": 203774.0, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 0.06214, "high": 0.06217, "low": 0.06168, "close": 0.06182, "volume": 26976.0, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 0.06185, "high": 0.06192, "low": 0.06089, "close": 0.06149, "volume": 132987.0, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 0.06153, "high": 0.0616, "low": 0.06117, "close": 0.06147, "volume": 22975.0, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 0.06151, "high": 0.06151, "low": 0.06114, "close": 0.06144, "volume": 51168.0, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 0.0614, "high": 0.06145, "low": 0.06119, "close": 0.06136, "volume": 26580.0, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 0.06134, "high": 0.06147, "low": 0.05995, "close": 0.06044, "volume": 205478.0, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 0.06048, "high": 0.06088, "low": 0.06025, "close": 0.06061, "volume": 31755.0, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 0.06068, "high": 0.06097, "low": 0.06053, "close": 0.06083, "volume": 55239.0, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 0.06088, "high": 0.06092, "low": 0.06062, "close": 0.06062, "volume": 42770.0, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 0.06078, "high": 0.06108, "low": 0.06078, "close": 0.06085, "volume": 16328.0, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 0.06091, "high": 0.06091, "low": 0.0605, "close": 0.0605, "volume": 155892.0, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 0.06056, "high": 0.0612, "low": 0.06053, "close": 0.06119, "volume": 46236.0, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 0.06104, "high": 0.06157, "low": 0.06103, "close": 0.06135, "volume": 243081.0, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 0.06131, "high": 0.06162, "low": 0.06131, "close": 0.06146, "volume": 31955.0, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 0.06147, "high": 0.06147, "low": 0.06119, "close": 0.06127, "volume": 16251.0, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 0.06128, "high": 0.06138, "low": 0.06115, "close": 0.06118, "volume": 76077.0, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 0.06123, "high": 0.06126, "low": 0.06085, "close": 0.06087, "volume": 80226.0, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 0.0609, "high": 0.06122, "low": 0.06088, "close": 0.06102, "volume": 87752.0, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 0.06106, "high": 0.06107, "low": 0.06087, "close": 0.06087, "volume": 51708.0, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 0.06094, "high": 0.06122, "low": 0.06087, "close": 0.06106, "volume": 120899.0, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 0.06107, "high": 0.06159, "low": 0.06073, "close": 0.06111, "volume": 228157.0, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 0.06127, "high": 0.06141, "low": 0.06101, "close": 0.0612, "volume": 86785.0, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 0.06141, "high": 0.06141, "low": 0.06095, "close": 0.06106, "volume": 227685.0, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 0.06108, "high": 0.06149, "low": 0.06108, "close": 0.0614, "volume": 434755.0, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 0.06152, "high": 0.06154, "low": 0.0613, "close": 0.06153, "volume": 120611.0, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 0.06128, "high": 0.06155, "low": 0.06105, "close": 0.06116, "volume": 131464.0, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 0.0614, "high": 0.06159, "low": 0.06115, "close": 0.06121, "volume": 121268.0, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 0.06117, "high": 0.06174, "low": 0.06113, "close": 0.0614, "volume": 97737.0, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 0.06124, "high": 0.06184, "low": 0.06111, "close": 0.0616, "volume": 651744.0, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 0.0614, "high": 0.06202, "low": 0.06129, "close": 0.06183, "volume": 304305.0, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 0.06184, "high": 0.062, "low": 0.06166, "close": 0.06178, "volume": 30991.0, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 0.06175, "high": 0.06184, "low": 0.06143, "close": 0.06158, "volume": 251367.0, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 0.0617, "high": 0.0617, "low": 0.06166, "close": 0.06166, "volume": 158211.0, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 0.06198, "high": 0.06198, "low": 0.06162, "close": 0.06162, "volume": 136032.0, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 0.06183, "high": 0.0619, "low": 0.06183, "close": 0.0619, "volume": 57139.0, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 0.06191, "high": 0.06214, "low": 0.0619, "close": 0.06213, "volume": 58495.0, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 0.06215, "high": 0.06215, "low": 0.06154, "close": 0.06154, "volume": 57874.0, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 0.06174, "high": 0.06174, "low": 0.06146, "close": 0.06146, "volume": 28544.0, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 0.06164, "high": 0.062, "low": 0.06161, "close": 0.062, "volume": 149089.0, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 0.06206, "high": 0.06237, "low": 0.06128, "close": 0.06128, "volume": 175884.0, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 0.06158, "high": 0.06186, "low": 0.06122, "close": 0.06161, "volume": 115486.0, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 0.06143, "high": 0.06149, "low": 0.06125, "close": 0.06136, "volume": 24432.0, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 0.0613, "high": 0.0613, "low": 0.06055, "close": 0.06055, "volume": 39071.0, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 0.06057, "high": 0.06111, "low": 0.06057, "close": 0.06111, "volume": 21154.0, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 0.06097, "high": 0.06111, "low": 0.0608, "close": 0.06105, "volume": 24591.0, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 0.0609, "high": 0.0614, "low": 0.06086, "close": 0.06112, "volume": 291223.0, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 0.06115, "high": 0.06151, "low": 0.06112, "close": 0.06125, "volume": 84177.0, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 0.06151, "high": 0.06171, "low": 0.06124, "close": 0.06149, "volume": 87611.0, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 0.06148, "high": 0.06162, "low": 0.06138, "close": 0.06139, "volume": 4221.0, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 0.06141, "high": 0.06149, "low": 0.0612, "close": 0.06149, "volume": 23146.0, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 0.06125, "high": 0.06169, "low": 0.06125, "close": 0.06169, "volume": 51459.0, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 0.06172, "high": 0.06177, "low": 0.06154, "close": 0.0617, "volume": 168014.0, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 0.0617, "high": 0.06208, "low": 0.06166, "close": 0.06189, "volume": 228354.0, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 0.06213, "high": 0.06213, "low": 0.06186, "close": 0.06187, "volume": 21902.0, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 0.06187, "high": 0.06203, "low": 0.06187, "close": 0.06187, "volume": 101455.0, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 0.06187, "high": 0.06208, "low": 0.06187, "close": 0.06189, "volume": 28891.0, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 0.06187, "high": 0.06187, "low": 0.06146, "close": 0.06146, "volume": 125782.0, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 0.06198, "high": 0.06198, "low": 0.06145, "close": 0.06145, "volume": 25114.0, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 0.06151, "high": 0.06165, "low": 0.06148, "close": 0.06148, "volume": 25242.0, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 0.06167, "high": 0.06187, "low": 0.06167, "close": 0.06183, "volume": 23236.0, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 0.06156, "high": 0.06182, "low": 0.06156, "close": 0.06182, "volume": 75917.0, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 0.06182, "high": 0.06182, "low": 0.06182, "close": 0.06182, "volume": 0.0, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 0.06163, "high": 0.06199, "low": 0.06163, "close": 0.06199, "volume": 154162.0, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 0.06168, "high": 0.06168, "low": 0.06168, "close": 0.06168, "volume": 193.0, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 0.0616, "high": 0.06162, "low": 0.0616, "close": 0.06162, "volume": 42659.0, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 0.06189, "high": 0.06189, "low": 0.06166, "close": 0.06173, "volume": 11180.0, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 0.06193, "high": 0.06193, "low": 0.0617, "close": 0.06171, "volume": 114135.0, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 0.06187, "high": 0.06192, "low": 0.06166, "close": 0.06168, "volume": 49806.0, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 0.06168, "high": 0.06191, "low": 0.06168, "close": 0.06171, "volume": 20739.0, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 0.0616, "high": 0.06189, "low": 0.06117, "close": 0.06166, "volume": 178672.0, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 0.06167, "high": 0.06185, "low": 0.0614, "close": 0.06144, "volume": 85984.0, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 0.06143, "high": 0.06143, "low": 0.05913, "close": 0.05913, "volume": 344208.0, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 0.05919, "high": 0.05985, "low": 0.05919, "close": 0.0598, "volume": 160708.0, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 0.05971, "high": 0.05994, "low": 0.0597, "close": 0.05994, "volume": 32038.0, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 0.05981, "high": 0.06041, "low": 0.05981, "close": 0.06019, "volume": 802666.0, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 0.06007, "high": 0.0602, "low": 0.05997, "close": 0.06011, "volume": 556040.0, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 0.06009, "high": 0.06009, "low": 0.05955, "close": 0.05958, "volume": 368307.0, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 0.0596, "high": 0.06007, "low": 0.0596, "close": 0.05988, "volume": 399548.0, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 0.05979, "high": 0.06014, "low": 0.05977, "close": 0.06007, "volume": 541050.0, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 0.05984, "high": 0.0602, "low": 0.05966, "close": 0.06012, "volume": 473915.0, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 0.05989, "high": 0.06004, "low": 0.05986, "close": 0.05999, "volume": 47859.0, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 0.05999, "high": 0.05999, "low": 0.05999, "close": 0.05999, "volume": 0.0, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 0.0597, "high": 0.0602, "low": 0.05969, "close": 0.06018, "volume": 46344.0, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 0.05993, "high": 0.05993, "low": 0.05993, "close": 0.05993, "volume": 1569.0, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 0.05997, "high": 0.06111, "low": 0.05997, "close": 0.0611, "volume": 139430.0, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 0.06077, "high": 0.06083, "low": 0.0607, "close": 0.06083, "volume": 29573.0, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 0.06053, "high": 0.06093, "low": 0.06053, "close": 0.06093, "volume": 44154.0, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 0.06105, "high": 0.06122, "low": 0.06076, "close": 0.06107, "volume": 1611.0, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 0.06096, "high": 0.06138, "low": 0.06093, "close": 0.06138, "volume": 3006.0, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 0.06143, "high": 0.06143, "low": 0.06103, "close": 0.06119, "volume": 17301.0, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 0.06118, "high": 0.06118, "low": 0.06088, "close": 0.0609, "volume": 105290.0, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 0.06093, "high": 0.06104, "low": 0.06067, "close": 0.06079, "volume": 27885.0, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 0.06069, "high": 0.06084, "low": 0.06047, "close": 0.06065, "volume": 4665.0, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 0.06088, "high": 0.06145, "low": 0.06088, "close": 0.06142, "volume": 1893.0, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 0.06151, "high": 0.06176, "low": 0.06139, "close": 0.06142, "volume": 4996.0, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 0.06122, "high": 0.06137, "low": 0.06114, "close": 0.06137, "volume": 160.0, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 0.0615, "high": 0.06191, "low": 0.06143, "close": 0.06145, "volume": 93189.0, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 8400.0, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 0.06149, "high": 0.06149, "low": 0.06144, "close": 0.06144, "volume": 39065.0, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 0.06156, "high": 0.06158, "low": 0.06137, "close": 0.06137, "volume": 31114.0, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 0.06137, "high": 0.06169, "low": 0.06132, "close": 0.06169, "volume": 72037.0, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 0.06172, "high": 0.06176, "low": 0.06158, "close": 0.06158, "volume": 46951.0, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 0.06154, "high": 0.0618, "low": 0.06154, "close": 0.0618, "volume": 71656.0, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 0.0618, "high": 0.06193, "low": 0.06148, "close": 0.06148, "volume": 14913.0, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 0.06191, "high": 0.06201, "low": 0.06168, "close": 0.06168, "volume": 8810.0, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 0.06193, "high": 0.06193, "low": 0.06193, "close": 0.06193, "volume": 1767.0, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 0.06193, "high": 0.06193, "low": 0.0618, "close": 0.0618, "volume": 367.0, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 0.06177, "high": 0.06185, "low": 0.06162, "close": 0.06185, "volume": 14065.0, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 0.06185, "high": 0.06185, "low": 0.06185, "close": 0.06185, "volume": 0.0, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 0.06162, "high": 0.06162, "low": 0.06161, "close": 0.06161, "volume": 4881.0, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 0.06145, "high": 0.06145, "low": 0.06104, "close": 0.06107, "volume": 43211.0, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 0.06134, "high": 0.06148, "low": 0.06128, "close": 0.06128, "volume": 18515.0, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 0.06139, "high": 0.06149, "low": 0.0612, "close": 0.0612, "volume": 3313.0, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 0.06137, "high": 0.06153, "low": 0.06091, "close": 0.06153, "volume": 10363.0, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 0.06144, "high": 0.06144, "low": 0.06144, "close": 0.06144, "volume": 415.0, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 0.06143, "high": 0.06162, "low": 0.06143, "close": 0.06161, "volume": 20199.0, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 0.06161, "high": 0.062, "low": 0.06143, "close": 0.06177, "volume": 689522.0, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 0.06205, "high": 0.06268, "low": 0.06199, "close": 0.06234, "volume": 66198.0, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 0.06234, "high": 0.06235, "low": 0.06191, "close": 0.06222, "volume": 29099.0, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 0.06209, "high": 0.06252, "low": 0.06209, "close": 0.06239, "volume": 6414.0, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 0.06225, "high": 0.06232, "low": 0.06184, "close": 0.06184, "volume": 38949.0, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 0.06193, "high": 0.06218, "low": 0.06193, "close": 0.06204, "volume": 23709.0, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 0.06218, "high": 0.06219, "low": 0.06214, "close": 0.06214, "volume": 24001.0, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 0.06212, "high": 0.06217, "low": 0.06193, "close": 0.0621, "volume": 7370.0, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 0.06192, "high": 0.06206, "low": 0.06188, "close": 0.0619, "volume": 9041.0, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 0.06196, "high": 0.06196, "low": 0.06194, "close": 0.06194, "volume": 8148.0, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 0.06194, "high": 0.06194, "low": 0.0618, "close": 0.06185, "volume": 44343.0, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 0.06199, "high": 0.06202, "low": 0.06178, "close": 0.06202, "volume": 5727.0, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 0.06188, "high": 0.0628, "low": 0.06188, "close": 0.0626, "volume": 39041.0, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 0.06267, "high": 0.06267, "low": 0.06253, "close": 0.06254, "volume": 562.0, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 0.06254, "high": 0.06254, "low": 0.06254, "close": 0.06254, "volume": 18227.0, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 0.06268, "high": 0.06268, "low": 0.06249, "close": 0.06249, "volume": 499.0, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 0.06278, "high": 0.06278, "low": 0.06278, "close": 0.06278, "volume": 39.0, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 0.06261, "high": 0.06261, "low": 0.06261, "close": 0.06261, "volume": 1516.0, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 0.0625, "high": 0.06257, "low": 0.0625, "close": 0.06257, "volume": 31943.0, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 0.06228, "high": 0.06249, "low": 0.06226, "close": 0.06249, "volume": 4385.0, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 0.06236, "high": 0.06247, "low": 0.06236, "close": 0.06245, "volume": 3817.0, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 0.06224, "high": 0.06243, "low": 0.06217, "close": 0.06217, "volume": 1143.0, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 0.062, "high": 0.06225, "low": 0.06197, "close": 0.06225, "volume": 39403.0, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 0.06233, "high": 0.06233, "low": 0.06216, "close": 0.06216, "volume": 10313.0, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 0.06227, "high": 0.06237, "low": 0.06214, "close": 0.0623, "volume": 140023.0, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 0.0621, "high": 0.06237, "low": 0.0621, "close": 0.06237, "volume": 43851.0, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 0.06239, "high": 0.0624, "low": 0.06214, "close": 0.06231, "volume": 13193.0, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 0.06216, "high": 0.06216, "low": 0.06212, "close": 0.06216, "volume": 1603.0, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 0.06224, "high": 0.06224, "low": 0.06224, "close": 0.06224, "volume": 22.0, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 0.06214, "high": 0.06233, "low": 0.06214, "close": 0.06215, "volume": 25481.0, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 0.06216, "high": 0.06224, "low": 0.06216, "close": 0.06224, "volume": 8172.0, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 0.06201, "high": 0.0621, "low": 0.06143, "close": 0.06173, "volume": 13104.0, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 0.06168, "high": 0.06202, "low": 0.06168, "close": 0.06202, "volume": 1580.0, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 0.06182, "high": 0.06187, "low": 0.06177, "close": 0.06187, "volume": 13659.0, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 0.06175, "high": 0.06195, "low": 0.06175, "close": 0.06195, "volume": 1554.0, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 0.06186, "high": 0.06189, "low": 0.06186, "close": 0.06189, "volume": 3253.0, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 0.06192, "high": 0.06201, "low": 0.0619, "close": 0.0619, "volume": 5615.0, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 0.06182, "high": 0.06182, "low": 0.06163, "close": 0.06176, "volume": 91.0, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 0.06182, "high": 0.06182, "low": 0.06182, "close": 0.06182, "volume": 33.0, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 0.06201, "high": 0.06249, "low": 0.06196, "close": 0.06234, "volume": 21930.0, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 0.0622, "high": 0.06221, "low": 0.06216, "close": 0.0622, "volume": 6503.0, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 0.06236, "high": 0.06236, "low": 0.06208, "close": 0.06218, "volume": 5783.0, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 0.06218, "high": 0.06218, "low": 0.06218, "close": 0.06218, "volume": 0.0, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 0.06214, "high": 0.06224, "low": 0.06201, "close": 0.0622, "volume": 25489.0, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 0.06228, "high": 0.06238, "low": 0.06227, "close": 0.06238, "volume": 120.0, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 0.06242, "high": 0.06374, "low": 0.06242, "close": 0.06315, "volume": 255244.0, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 0.06323, "high": 0.06323, "low": 0.06294, "close": 0.063, "volume": 19279.0, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 0.06296, "high": 0.06298, "low": 0.06292, "close": 0.06297, "volume": 9416.0, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 0.06306, "high": 0.06333, "low": 0.0629, "close": 0.06304, "volume": 86785.0, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 0.06295, "high": 0.06296, "low": 0.06272, "close": 0.06276, "volume": 13492.0, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 0.06262, "high": 0.06273, "low": 0.06262, "close": 0.06273, "volume": 1216.0, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 0.06266, "high": 0.06266, "low": 0.06122, "close": 0.06178, "volume": 114887.0, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 0.06181, "high": 0.06181, "low": 0.06161, "close": 0.06161, "volume": 59134.0, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 0.06159, "high": 0.06202, "low": 0.06159, "close": 0.06183, "volume": 61099.0, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 0.06182, "high": 0.06258, "low": 0.06182, "close": 0.06218, "volume": 94046.0, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 0.06214, "high": 0.06214, "low": 0.06177, "close": 0.06181, "volume": 4916.0, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 0.06197, "high": 0.06197, "low": 0.06174, "close": 0.06174, "volume": 15826.0, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 0.06205, "high": 0.06205, "low": 0.06194, "close": 0.06194, "volume": 648.0, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 0.06187, "high": 0.06207, "low": 0.06187, "close": 0.06188, "volume": 6505.0, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 0.06192, "high": 0.06192, "low": 0.06183, "close": 0.06184, "volume": 103105.0, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 0.0617, "high": 0.06206, "low": 0.0617, "close": 0.06201, "volume": 4486.0, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 0.06201, "high": 0.06201, "low": 0.06201, "close": 0.06201, "volume": 0.0, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 0.06201, "high": 0.06201, "low": 0.06201, "close": 0.06201, "volume": 22.0, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 0.06201, "high": 0.06201, "low": 0.06201, "close": 0.06201, "volume": 0.0, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 0.06194, "high": 0.06198, "low": 0.06194, "close": 0.06198, "volume": 47670.0, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 0.06188, "high": 0.06188, "low": 0.06188, "close": 0.06188, "volume": 29.0, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 0.06188, "high": 0.06188, "low": 0.06188, "close": 0.06188, "volume": 0.0, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 0.06199, "high": 0.06219, "low": 0.06199, "close": 0.06219, "volume": 7095.0, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 0.06211, "high": 0.06211, "low": 0.06211, "close": 0.06211, "volume": 5881.0, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 0.06191, "high": 0.06192, "low": 0.06179, "close": 0.0619, "volume": 32253.0, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 0.06179, "high": 0.06179, "low": 0.06179, "close": 0.06179, "volume": 28.0, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 0.06195, "high": 0.06195, "low": 0.06174, "close": 0.06188, "volume": 1558.0, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 0.06204, "high": 0.06223, "low": 0.06204, "close": 0.06214, "volume": 9359.0, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 0.06226, "high": 0.06266, "low": 0.06184, "close": 0.06201, "volume": 60057.0, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 0.06197, "high": 0.06232, "low": 0.06168, "close": 0.06231, "volume": 109923.0, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 0.06215, "high": 0.06246, "low": 0.06215, "close": 0.0624, "volume": 906.0, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 0.06225, "high": 0.06225, "low": 0.06201, "close": 0.06213, "volume": 5468.0, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 0.06222, "high": 0.06222, "low": 0.06216, "close": 0.06216, "volume": 21378.0, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 0.06205, "high": 0.06221, "low": 0.06205, "close": 0.06219, "volume": 2745.0, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 0.06219, "high": 0.06222, "low": 0.06219, "close": 0.06222, "volume": 1367.0, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 0.06257, "high": 0.06268, "low": 0.06236, "close": 0.06236, "volume": 7646.0, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 0.06232, "high": 0.06242, "low": 0.06228, "close": 0.06242, "volume": 2233.0, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 0.06217, "high": 0.06237, "low": 0.06217, "close": 0.06237, "volume": 160.0, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 0.06208, "high": 0.06237, "low": 0.06206, "close": 0.06237, "volume": 37014.0, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 0.06227, "high": 0.06227, "low": 0.06216, "close": 0.06216, "volume": 39.0, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 0.06214, "high": 0.06214, "low": 0.06211, "close": 0.06211, "volume": 39.0, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 0.06211, "high": 0.06211, "low": 0.06211, "close": 0.06211, "volume": 0.0, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 0.06199, "high": 0.06199, "low": 0.0618, "close": 0.06188, "volume": 1217.0, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 0.06172, "high": 0.06188, "low": 0.06172, "close": 0.06186, "volume": 52967.0, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 0.06186, "high": 0.06186, "low": 0.06186, "close": 0.06186, "volume": 0.0, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 0.06191, "high": 0.06191, "low": 0.06191, "close": 0.06191, "volume": 17.0, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 0.06204, "high": 0.06205, "low": 0.06204, "close": 0.06205, "volume": 72365.0, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 0.06185, "high": 0.06185, "low": 0.06156, "close": 0.06156, "volume": 1297.0, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 0.06152, "high": 0.06152, "low": 0.06081, "close": 0.06106, "volume": 117094.0, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 0.06101, "high": 0.06134, "low": 0.06096, "close": 0.06129, "volume": 2963.0, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 0.06129, "high": 0.06161, "low": 0.06116, "close": 0.06161, "volume": 17300.0, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 0.06142, "high": 0.06217, "low": 0.06142, "close": 0.0617, "volume": 184831.0, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 0.0621, "high": 0.06265, "low": 0.0618, "close": 0.0625, "volume": 12619.0, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 0.06211, "high": 0.06228, "low": 0.0621, "close": 0.06221, "volume": 47505.0, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 0.06247, "high": 0.06286, "low": 0.06247, "close": 0.06262, "volume": 4221.0, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 0.06265, "high": 0.06265, "low": 0.06234, "close": 0.06234, "volume": 18308.0, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 0.06231, "high": 0.06259, "low": 0.06231, "close": 0.06259, "volume": 1070.0, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 0.06272, "high": 0.06306, "low": 0.06272, "close": 0.06298, "volume": 3288.0, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 0.06302, "high": 0.06343, "low": 0.06297, "close": 0.06318, "volume": 7737.0, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 0.06334, "high": 0.0643, "low": 0.06334, "close": 0.06416, "volume": 98560.0, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 0.06395, "high": 0.06424, "low": 0.06372, "close": 0.064, "volume": 357048.0, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 0.06385, "high": 0.06399, "low": 0.06376, "close": 0.06376, "volume": 1962.0, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 0.06368, "high": 0.06368, "low": 0.06368, "close": 0.06368, "volume": 35.0, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 0.06399, "high": 0.06435, "low": 0.06396, "close": 0.0643, "volume": 15463.0, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 0.06438, "high": 0.0644, "low": 0.06377, "close": 0.06408, "volume": 16449.0, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 0.0641, "high": 0.06485, "low": 0.0641, "close": 0.06456, "volume": 50291.0, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 0.06445, "high": 0.06445, "low": 0.06409, "close": 0.06409, "volume": 31441.0, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 0.06408, "high": 0.06408, "low": 0.06408, "close": 0.06408, "volume": 487.0, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 0.06428, "high": 0.06429, "low": 0.06372, "close": 0.0639, "volume": 16955.0, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 0.06385, "high": 0.0639, "low": 0.06384, "close": 0.0639, "volume": 21826.0, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 0.06419, "high": 0.06419, "low": 0.06367, "close": 0.06367, "volume": 131990.0, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 0.06364, "high": 0.06417, "low": 0.0636, "close": 0.06417, "volume": 44340.0, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 0.06419, "high": 0.06432, "low": 0.06379, "close": 0.06426, "volume": 22641.0, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 0.06433, "high": 0.0652, "low": 0.06429, "close": 0.06468, "volume": 50438.0, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 0.06496, "high": 0.06624, "low": 0.06496, "close": 0.06539, "volume": 387379.0, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 0.06531, "high": 0.06534, "low": 0.06471, "close": 0.06534, "volume": 420686.0, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 0.06558, "high": 0.06663, "low": 0.06537, "close": 0.06605, "volume": 150551.0, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 0.06544, "high": 0.06568, "low": 0.06541, "close": 0.06568, "volume": 87647.0, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 0.06576, "high": 0.06583, "low": 0.06523, "close": 0.0653, "volume": 85325.0, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 0.06522, "high": 0.06545, "low": 0.06512, "close": 0.06512, "volume": 63449.0, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 0.06515, "high": 0.06573, "low": 0.06515, "close": 0.06573, "volume": 4471.0, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 0.06573, "high": 0.06602, "low": 0.06558, "close": 0.06558, "volume": 20804.0, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 0.06555, "high": 0.0667, "low": 0.06555, "close": 0.0667, "volume": 131120.0, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 0.06678, "high": 0.06889, "low": 0.06678, "close": 0.06827, "volume": 204479.0, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 0.06817, "high": 0.06842, "low": 0.06771, "close": 0.06842, "volume": 105990.0, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 0.0683, "high": 0.06928, "low": 0.06824, "close": 0.06838, "volume": 176789.0, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 0.06835, "high": 0.06843, "low": 0.06812, "close": 0.06829, "volume": 9339.0, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 0.0683, "high": 0.0683, "low": 0.06781, "close": 0.06781, "volume": 8310.0, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 0.06774, "high": 0.06795, "low": 0.06738, "close": 0.06778, "volume": 88899.0, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 0.06798, "high": 0.06825, "low": 0.06798, "close": 0.06825, "volume": 1397.0, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 0.06805, "high": 0.06805, "low": 0.06802, "close": 0.06802, "volume": 10319.0, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 0.06779, "high": 0.06844, "low": 0.06777, "close": 0.06844, "volume": 39100.0, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 0.06849, "high": 0.06849, "low": 0.06822, "close": 0.06841, "volume": 63964.0, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 0.06803, "high": 0.06803, "low": 0.06568, "close": 0.06577, "volume": 181225.0, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 0.066, "high": 0.06666, "low": 0.06591, "close": 0.06651, "volume": 364661.0, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 0.06659, "high": 0.06695, "low": 0.06659, "close": 0.06667, "volume": 11991.0, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 0.06659, "high": 0.06659, "low": 0.06524, "close": 0.06556, "volume": 104865.0, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 0.06562, "high": 0.06608, "low": 0.06562, "close": 0.06608, "volume": 18336.0, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 0.06613, "high": 0.06638, "low": 0.06576, "close": 0.06595, "volume": 87151.0, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 0.06594, "high": 0.06652, "low": 0.06583, "close": 0.06641, "volume": 119882.0, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 0.0663, "high": 0.0663, "low": 0.06594, "close": 0.06625, "volume": 228636.0, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 0.06625, "high": 0.06648, "low": 0.06602, "close": 0.06643, "volume": 38699.0, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 0.06616, "high": 0.06641, "low": 0.06591, "close": 0.06598, "volume": 437855.0, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 0.06605, "high": 0.06619, "low": 0.06576, "close": 0.06609, "volume": 75785.0, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 0.06623, "high": 0.06628, "low": 0.06544, "close": 0.06557, "volume": 113297.0, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 0.06554, "high": 0.06584, "low": 0.06531, "close": 0.0655, "volume": 50356.0, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 0.06551, "high": 0.06611, "low": 0.06551, "close": 0.0659, "volume": 147906.0, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 0.06584, "high": 0.06625, "low": 0.06583, "close": 0.06619, "volume": 32693.0, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 0.06562, "high": 0.06612, "low": 0.06555, "close": 0.06612, "volume": 26853.0, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 0.06618, "high": 0.06633, "low": 0.06604, "close": 0.06604, "volume": 17466.0, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 0.06604, "high": 0.06637, "low": 0.06604, "close": 0.06625, "volume": 40802.0, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 0.06641, "high": 0.06662, "low": 0.06625, "close": 0.06636, "volume": 39329.0, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 0.06634, "high": 0.06676, "low": 0.06634, "close": 0.06644, "volume": 67923.0, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 0.06609, "high": 0.06609, "low": 0.06609, "close": 0.06609, "volume": 33.0, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 0.06609, "high": 0.06609, "low": 0.06609, "close": 0.06609, "volume": 0.0, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 0.06641, "high": 0.06653, "low": 0.06609, "close": 0.06609, "volume": 4997.0, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 0.06608, "high": 0.06611, "low": 0.06583, "close": 0.06583, "volume": 28386.0, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 0.06601, "high": 0.06602, "low": 0.06601, "close": 0.06601, "volume": 1361.0, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 0.06601, "high": 0.06608, "low": 0.06552, "close": 0.06556, "volume": 25911.0, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 0.06569, "high": 0.06595, "low": 0.0654, "close": 0.06551, "volume": 28707.0, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 0.06563, "high": 0.06592, "low": 0.0654, "close": 0.06592, "volume": 8708.0, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 0.06602, "high": 0.06797, "low": 0.06602, "close": 0.06754, "volume": 257428.0, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 0.06756, "high": 0.06843, "low": 0.0674, "close": 0.0679, "volume": 57599.0, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 0.06787, "high": 0.07011, "low": 0.06785, "close": 0.06929, "volume": 403324.0, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 0.06925, "high": 0.06985, "low": 0.0685, "close": 0.06863, "volume": 437765.0, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 0.06845, "high": 0.06873, "low": 0.06774, "close": 0.0678, "volume": 81203.0, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 0.06837, "high": 0.0687, "low": 0.06828, "close": 0.0687, "volume": 60568.0, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 0.06854, "high": 0.06862, "low": 0.06766, "close": 0.06775, "volume": 23713.0, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 0.06766, "high": 0.06815, "low": 0.06759, "close": 0.06815, "volume": 13134.0, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 0.06815, "high": 0.0682, "low": 0.06783, "close": 0.06794, "volume": 13561.0, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 0.0682, "high": 0.0682, "low": 0.0672, "close": 0.06748, "volume": 35431.0, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 0.06732, "high": 0.06751, "low": 0.06693, "close": 0.06725, "volume": 17314.0, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 0.0675, "high": 0.0679, "low": 0.06738, "close": 0.06789, "volume": 59488.0, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 0.06763, "high": 0.06813, "low": 0.06763, "close": 0.06812, "volume": 80485.0, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 0.0679, "high": 0.0683, "low": 0.06774, "close": 0.06799, "volume": 91730.0, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 0.06822, "high": 0.0683, "low": 0.06803, "close": 0.06821, "volume": 1193.0, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 0.06807, "high": 0.06821, "low": 0.06785, "close": 0.06821, "volume": 2107.0, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 0.06822, "high": 0.06822, "low": 0.06757, "close": 0.06757, "volume": 7748.0, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 0.06765, "high": 0.06773, "low": 0.06746, "close": 0.06748, "volume": 37732.0, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 0.06742, "high": 0.06772, "low": 0.06742, "close": 0.06772, "volume": 8481.0, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 0.068, "high": 0.06802, "low": 0.06767, "close": 0.06767, "volume": 71223.0, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 0.06785, "high": 0.06787, "low": 0.06757, "close": 0.06759, "volume": 10974.0, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 0.0676, "high": 0.06776, "low": 0.06751, "close": 0.06751, "volume": 32957.0, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 0.06777, "high": 0.06777, "low": 0.0671, "close": 0.06718, "volume": 49083.0, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 0.0671, "high": 0.06726, "low": 0.0671, "close": 0.06716, "volume": 5816.0, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 0.06712, "high": 0.06712, "low": 0.06522, "close": 0.06556, "volume": 181384.0, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 0.06561, "high": 0.06614, "low": 0.06551, "close": 0.06598, "volume": 47076.0, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 0.06602, "high": 0.0664, "low": 0.06602, "close": 0.06619, "volume": 48567.0, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 0.06642, "high": 0.06662, "low": 0.06633, "close": 0.06659, "volume": 114069.0, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 0.06659, "high": 0.06672, "low": 0.0664, "close": 0.06648, "volume": 71904.0, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 0.06651, "high": 0.06659, "low": 0.0662, "close": 0.06623, "volume": 11521.0, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 0.06649, "high": 0.06655, "low": 0.06601, "close": 0.06655, "volume": 24193.0, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 0.06635, "high": 0.0666, "low": 0.06635, "close": 0.06656, "volume": 10280.0, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 0.0666, "high": 0.0667, "low": 0.0658, "close": 0.06643, "volume": 37520.0, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 0.0667, "high": 0.06689, "low": 0.06637, "close": 0.0666, "volume": 44724.0, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 0.06652, "high": 0.0669, "low": 0.06649, "close": 0.06689, "volume": 9473.0, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 0.06663, "high": 0.0671, "low": 0.06663, "close": 0.0671, "volume": 24676.0, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 0.06698, "high": 0.0676, "low": 0.06698, "close": 0.0676, "volume": 15981.0, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 0.0676, "high": 0.06798, "low": 0.06738, "close": 0.06758, "volume": 42844.0, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 0.06754, "high": 0.06762, "low": 0.0673, "close": 0.0674, "volume": 7162.0, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 0.06755, "high": 0.06786, "low": 0.06752, "close": 0.06762, "volume": 751.0, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 0.0674, "high": 0.06749, "low": 0.0673, "close": 0.06749, "volume": 2320.0, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 0.06761, "high": 0.0679, "low": 0.06756, "close": 0.06756, "volume": 6330.0, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 0.06756, "high": 0.06756, "low": 0.06756, "close": 0.06756, "volume": 0.0, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 0.06756, "high": 0.06756, "low": 0.06756, "close": 0.06756, "volume": 0.0, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 0.0674, "high": 0.0675, "low": 0.0674, "close": 0.06741, "volume": 3257.0, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 0.06741, "high": 0.06741, "low": 0.06741, "close": 0.06741, "volume": 0.0, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 0.06741, "high": 0.06759, "low": 0.06687, "close": 0.06692, "volume": 95156.0, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 0.06702, "high": 0.06702, "low": 0.06676, "close": 0.06676, "volume": 28550.0, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 0.06681, "high": 0.06698, "low": 0.06647, "close": 0.06694, "volume": 34601.0, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 0.06694, "high": 0.0672, "low": 0.06676, "close": 0.0672, "volume": 29034.0, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 0.0672, "high": 0.06729, "low": 0.06662, "close": 0.06666, "volume": 57366.0, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 0.0667, "high": 0.06673, "low": 0.06651, "close": 0.06656, "volume": 13337.0, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 0.06692, "high": 0.06704, "low": 0.06665, "close": 0.06674, "volume": 9940.0, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 0.0671, "high": 0.0672, "low": 0.0666, "close": 0.0668, "volume": 10840.0, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 0.06666, "high": 0.06692, "low": 0.06662, "close": 0.06662, "volume": 721.0, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 0.06696, "high": 0.06704, "low": 0.0668, "close": 0.06695, "volume": 111607.0, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 0.06686, "high": 0.06686, "low": 0.06654, "close": 0.06654, "volume": 3639.0, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 0.0665, "high": 0.06664, "low": 0.0661, "close": 0.06613, "volume": 35871.0, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 0.06606, "high": 0.06607, "low": 0.06541, "close": 0.06601, "volume": 40332.0, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 0.06554, "high": 0.0657, "low": 0.06537, "close": 0.06551, "volume": 36322.0, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 0.06595, "high": 0.06595, "low": 0.06568, "close": 0.0659, "volume": 4796.0, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 0.06592, "high": 0.06592, "low": 0.06592, "close": 0.06592, "volume": 7584.0, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 0.06592, "high": 0.06592, "low": 0.06592, "close": 0.06592, "volume": 0.0, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 0.0655, "high": 0.06614, "low": 0.0655, "close": 0.06614, "volume": 2628.0, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 0.0662, "high": 0.0663, "low": 0.0658, "close": 0.06607, "volume": 23283.0, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 0.06581, "high": 0.06606, "low": 0.0658, "close": 0.06606, "volume": 1992.0, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 0.06606, "high": 0.06606, "low": 0.06606, "close": 0.06606, "volume": 0.0, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.06565, "volume": 4006.0, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 0.06565, "high": 0.06565, "low": 0.06565, "close": 0.06565, "volume": 0.0, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 0.06571, "high": 0.06598, "low": 0.0656, "close": 0.0657, "volume": 6681.0, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 0.06573, "high": 0.06652, "low": 0.06573, "close": 0.06652, "volume": 121564.0, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 0.0663, "high": 0.0665, "low": 0.06565, "close": 0.06596, "volume": 39526.0, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 0.06569, "high": 0.06618, "low": 0.06569, "close": 0.06618, "volume": 10056.0, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 0.066, "high": 0.06612, "low": 0.06426, "close": 0.0648, "volume": 105734.0, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 0.06479, "high": 0.0651, "low": 0.06457, "close": 0.06467, "volume": 66729.0, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 0.06461, "high": 0.06491, "low": 0.0645, "close": 0.0648, "volume": 15119.0, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 0.06452, "high": 0.06493, "low": 0.06452, "close": 0.06493, "volume": 35216.0, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 0.06508, "high": 0.06508, "low": 0.0645, "close": 0.06454, "volume": 70607.0, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 0.06458, "high": 0.06464, "low": 0.06386, "close": 0.06413, "volume": 76745.0, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 0.06389, "high": 0.06454, "low": 0.06331, "close": 0.06454, "volume": 151950.0, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 0.06435, "high": 0.06472, "low": 0.06435, "close": 0.06452, "volume": 94658.0, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 0.06451, "high": 0.06482, "low": 0.06438, "close": 0.06461, "volume": 52724.0, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 0.06477, "high": 0.06511, "low": 0.06466, "close": 0.06511, "volume": 32104.0, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 0.0649, "high": 0.06544, "low": 0.0649, "close": 0.06544, "volume": 25411.0, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 0.06544, "high": 0.06556, "low": 0.06482, "close": 0.06528, "volume": 171796.0, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 0.06493, "high": 0.06518, "low": 0.06484, "close": 0.06491, "volume": 77755.0, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 0.06503, "high": 0.06503, "low": 0.06457, "close": 0.06478, "volume": 353088.0, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 0.06447, "high": 0.0649, "low": 0.06435, "close": 0.0649, "volume": 448999.0, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 0.06495, "high": 0.0654, "low": 0.06495, "close": 0.06533, "volume": 119634.0, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 0.06533, "high": 0.06533, "low": 0.06533, "close": 0.06533, "volume": 0.0, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 0.06499, "high": 0.06533, "low": 0.06494, "close": 0.06533, "volume": 126515.0, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 0.06543, "high": 0.06561, "low": 0.06535, "close": 0.0654, "volume": 79130.0, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 0.06532, "high": 0.06543, "low": 0.06525, "close": 0.06543, "volume": 8742.0, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 0.06548, "high": 0.06557, "low": 0.06535, "close": 0.06546, "volume": 9024.0, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 0.06528, "high": 0.06528, "low": 0.0651, "close": 0.06526, "volume": 34174.0, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 0.06567, "high": 0.06579, "low": 0.0652, "close": 0.0655, "volume": 34827.0, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 0.06533, "high": 0.06533, "low": 0.06445, "close": 0.06481, "volume": 34245.0, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 0.06452, "high": 0.06558, "low": 0.06452, "close": 0.06534, "volume": 73309.0, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 0.06538, "high": 0.06559, "low": 0.06534, "close": 0.06559, "volume": 157808.0, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 0.06548, "high": 0.06558, "low": 0.06538, "close": 0.06554, "volume": 42141.0, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 0.06541, "high": 0.0656, "low": 0.06527, "close": 0.06534, "volume": 48717.0, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 0.06558, "high": 0.06558, "low": 0.06523, "close": 0.06545, "volume": 86221.0, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 0.06534, "high": 0.0656, "low": 0.06534, "close": 0.0656, "volume": 23316.0, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 0.06567, "high": 0.06567, "low": 0.06526, "close": 0.06526, "volume": 27648.0, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 0.06526, "high": 0.06543, "low": 0.06526, "close": 0.06529, "volume": 27293.0, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 0.0651, "high": 0.06511, "low": 0.06472, "close": 0.06474, "volume": 102481.0, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 0.06484, "high": 0.06518, "low": 0.0646, "close": 0.0649, "volume": 134074.0, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 0.06478, "high": 0.06515, "low": 0.06478, "close": 0.06484, "volume": 228156.0, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 0.06469, "high": 0.06507, "low": 0.06469, "close": 0.06507, "volume": 116504.0, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 0.06485, "high": 0.06509, "low": 0.0647, "close": 0.06499, "volume": 11712.0, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 0.06488, "high": 0.06507, "low": 0.06484, "close": 0.06498, "volume": 11715.0, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 0.06526, "high": 0.06587, "low": 0.06512, "close": 0.06513, "volume": 118627.0, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 0.06524, "high": 0.06525, "low": 0.0639, "close": 0.06412, "volume": 67457.0, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 0.06401, "high": 0.06416, "low": 0.06382, "close": 0.06414, "volume": 22101.0, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 0.06417, "high": 0.06445, "low": 0.06417, "close": 0.06441, "volume": 146468.0, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 0.06441, "high": 0.06441, "low": 0.0644, "close": 0.0644, "volume": 65706.0, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 0.06447, "high": 0.06454, "low": 0.06445, "close": 0.06452, "volume": 4743.0, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 0.06438, "high": 0.06438, "low": 0.06383, "close": 0.06383, "volume": 41136.0, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 0.06373, "high": 0.06412, "low": 0.06373, "close": 0.06399, "volume": 28336.0, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 0.06409, "high": 0.06456, "low": 0.06409, "close": 0.06427, "volume": 27714.0, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 0.06426, "high": 0.06446, "low": 0.06426, "close": 0.06433, "volume": 32579.0, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 0.06439, "high": 0.06445, "low": 0.06407, "close": 0.06407, "volume": 157288.0, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 0.06402, "high": 0.0641, "low": 0.06346, "close": 0.06361, "volume": 65981.0, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 0.06364, "high": 0.06373, "low": 0.06364, "close": 0.06365, "volume": 13050.0, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 0.06365, "high": 0.06371, "low": 0.0612, "close": 0.06181, "volume": 353936.0, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 0.0618, "high": 0.06217, "low": 0.06146, "close": 0.06214, "volume": 49434.0, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 0.06218, "high": 0.06254, "low": 0.06205, "close": 0.06254, "volume": 62976.0, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 0.0626, "high": 0.06276, "low": 0.06247, "close": 0.06262, "volume": 47878.0, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 0.06254, "high": 0.06276, "low": 0.0625, "close": 0.0625, "volume": 39892.0, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 0.06238, "high": 0.06276, "low": 0.06238, "close": 0.06239, "volume": 22736.0, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 0.06265, "high": 0.063, "low": 0.06246, "close": 0.06248, "volume": 35095.0, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 0.06249, "high": 0.06286, "low": 0.06244, "close": 0.06266, "volume": 16765.0, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 0.06246, "high": 0.06282, "low": 0.06246, "close": 0.06262, "volume": 36654.0, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 0.06247, "high": 0.06274, "low": 0.06247, "close": 0.06254, "volume": 24600.0, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 0.06262, "high": 0.06274, "low": 0.06262, "close": 0.06263, "volume": 1684.0, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 0.06273, "high": 0.06278, "low": 0.06262, "close": 0.0627, "volume": 161015.0, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 0.06272, "high": 0.06298, "low": 0.06254, "close": 0.06298, "volume": 53162.0, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 0.06283, "high": 0.06283, "low": 0.06283, "close": 0.06283, "volume": 4000.0, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 0.06292, "high": 0.0632, "low": 0.06291, "close": 0.06318, "volume": 37552.0, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 0.06316, "high": 0.06379, "low": 0.06316, "close": 0.06365, "volume": 70304.0, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 0.06369, "high": 0.06391, "low": 0.06369, "close": 0.06391, "volume": 31485.0, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 0.0638, "high": 0.06402, "low": 0.06361, "close": 0.06361, "volume": 65793.0, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 0.06371, "high": 0.06396, "low": 0.06324, "close": 0.06324, "volume": 101793.0, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 0.0636, "high": 0.06361, "low": 0.0632, "close": 0.06329, "volume": 156637.0, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 0.06316, "high": 0.06349, "low": 0.06316, "close": 0.0633, "volume": 30702.0, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 0.06331, "high": 0.06344, "low": 0.06323, "close": 0.06328, "volume": 24230.0, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 0.06316, "high": 0.06345, "low": 0.06286, "close": 0.06305, "volume": 58753.0, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 0.06308, "high": 0.06328, "low": 0.06287, "close": 0.06318, "volume": 71850.0, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 0.06318, "high": 0.06323, "low": 0.06303, "close": 0.06323, "volume": 21259.0, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 0.06315, "high": 0.06317, "low": 0.06281, "close": 0.06317, "volume": 14542.0, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 0.06319, "high": 0.06328, "low": 0.06302, "close": 0.06328, "volume": 40917.0, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 0.06308, "high": 0.06346, "low": 0.06308, "close": 0.06345, "volume": 148854.0, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 0.06319, "high": 0.0635, "low": 0.06318, "close": 0.06318, "volume": 41736.0, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 0.06344, "high": 0.06355, "low": 0.06312, "close": 0.06312, "volume": 18400.0, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 0.06315, "high": 0.06342, "low": 0.06297, "close": 0.06312, "volume": 23442.0, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 0.06329, "high": 0.06444, "low": 0.06329, "close": 0.06444, "volume": 84526.0, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 0.06441, "high": 0.06543, "low": 0.0643, "close": 0.06511, "volume": 112026.0, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 0.06547, "high": 0.06584, "low": 0.06476, "close": 0.06524, "volume": 217776.0, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 0.06537, "high": 0.06548, "low": 0.0647, "close": 0.06494, "volume": 39639.0, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 0.06501, "high": 0.06502, "low": 0.06471, "close": 0.06471, "volume": 11528.0, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 0.06498, "high": 0.0654, "low": 0.06491, "close": 0.06534, "volume": 16814.0, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 0.06527, "high": 0.0659, "low": 0.06527, "close": 0.06569, "volume": 45976.0, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 0.06574, "high": 0.066, "low": 0.06559, "close": 0.066, "volume": 47447.0, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 0.06572, "high": 0.06689, "low": 0.06572, "close": 0.06635, "volume": 256790.0, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 0.06636, "high": 0.06636, "low": 0.06603, "close": 0.06636, "volume": 51032.0, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 0.06639, "high": 0.0667, "low": 0.06621, "close": 0.06659, "volume": 587831.0, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 0.06631, "high": 0.06664, "low": 0.06283, "close": 0.06328, "volume": 1042517.0, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 0.0635, "high": 0.0642, "low": 0.06302, "close": 0.0641, "volume": 64972.0, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 0.06378, "high": 0.06411, "low": 0.0637, "close": 0.0641, "volume": 31462.0, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 0.06396, "high": 0.06603, "low": 0.06383, "close": 0.06586, "volume": 130879.0, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 0.06586, "high": 0.06639, "low": 0.0654, "close": 0.06594, "volume": 95960.0, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 0.06597, "high": 0.0663, "low": 0.0652, "close": 0.06571, "volume": 168673.0, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 0.06579, "high": 0.06603, "low": 0.06569, "close": 0.06603, "volume": 89226.0, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 0.06601, "high": 0.0661, "low": 0.06571, "close": 0.06575, "volume": 92676.0, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 0.06571, "high": 0.06571, "low": 0.0655, "close": 0.0657, "volume": 12068.0, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 0.06574, "high": 0.06683, "low": 0.06574, "close": 0.06683, "volume": 300343.0, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 0.06646, "high": 0.06657, "low": 0.06624, "close": 0.06644, "volume": 17452.0, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 0.06651, "high": 0.06709, "low": 0.06644, "close": 0.06693, "volume": 47658.0, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 0.0671, "high": 0.07133, "low": 0.06709, "close": 0.06885, "volume": 1295091.0, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 0.06903, "high": 0.06955, "low": 0.06846, "close": 0.06892, "volume": 171627.0, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 0.06894, "high": 0.06955, "low": 0.06859, "close": 0.0695, "volume": 73997.0, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 0.06939, "high": 0.06995, "low": 0.06856, "close": 0.0687, "volume": 127330.0, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 0.06888, "high": 0.06888, "low": 0.06812, "close": 0.06834, "volume": 53769.0, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 0.06827, "high": 0.06833, "low": 0.06794, "close": 0.06833, "volume": 45285.0, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 0.06857, "high": 0.06857, "low": 0.06784, "close": 0.06799, "volume": 38721.0, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 0.06791, "high": 0.06833, "low": 0.0679, "close": 0.06833, "volume": 13828.0, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 0.06821, "high": 0.06843, "low": 0.06803, "close": 0.06806, "volume": 7960.0, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 0.06795, "high": 0.06797, "low": 0.06717, "close": 0.06737, "volume": 97314.0, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 0.06741, "high": 0.06781, "low": 0.06737, "close": 0.06781, "volume": 141676.0, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 0.06765, "high": 0.0682, "low": 0.0648, "close": 0.06795, "volume": 1851309.0, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 0.06799, "high": 0.0682, "low": 0.06768, "close": 0.06768, "volume": 32380.0, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 0.06767, "high": 0.06813, "low": 0.06763, "close": 0.06785, "volume": 72382.0, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 0.06815, "high": 0.06815, "low": 0.06755, "close": 0.06773, "volume": 54633.0, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 0.06775, "high": 0.06872, "low": 0.06775, "close": 0.06858, "volume": 141894.0, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 0.0683, "high": 0.06843, "low": 0.06812, "close": 0.06831, "volume": 38247.0, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 0.06819, "high": 0.06853, "low": 0.06795, "close": 0.06815, "volume": 58792.0, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 0.0683, "high": 0.06858, "low": 0.06811, "close": 0.06811, "volume": 44963.0, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 0.06821, "high": 0.06844, "low": 0.06798, "close": 0.06817, "volume": 17276.0, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 0.0682, "high": 0.0687, "low": 0.06795, "close": 0.06844, "volume": 146403.0, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 0.06859, "high": 0.0687, "low": 0.06803, "close": 0.06803, "volume": 40912.0, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 0.06803, "high": 0.0684, "low": 0.06803, "close": 0.06839, "volume": 164400.0, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 0.06858, "high": 0.06858, "low": 0.06733, "close": 0.06776, "volume": 35837.0, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 0.0678, "high": 0.06787, "low": 0.06717, "close": 0.06717, "volume": 31211.0, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 0.06717, "high": 0.06736, "low": 0.06663, "close": 0.06712, "volume": 317984.0, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 0.06719, "high": 0.0673, "low": 0.06682, "close": 0.06682, "volume": 13629.0, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 0.06677, "high": 0.06718, "low": 0.06667, "close": 0.06708, "volume": 19427.0, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 0.06711, "high": 0.06729, "low": 0.06702, "close": 0.06727, "volume": 25610.0, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 0.06722, "high": 0.06738, "low": 0.06712, "close": 0.06712, "volume": 91840.0, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 0.06722, "high": 0.06729, "low": 0.06716, "close": 0.06729, "volume": 2710.0, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 0.06702, "high": 0.06728, "low": 0.06702, "close": 0.06711, "volume": 135180.0, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 0.06702, "high": 0.0674, "low": 0.06702, "close": 0.06726, "volume": 19223.0, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 0.06717, "high": 0.06717, "low": 0.06717, "close": 0.06717, "volume": 846.0, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 0.06729, "high": 0.06729, "low": 0.06729, "close": 0.06729, "volume": 15.0, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 0.06726, "high": 0.06726, "low": 0.06706, "close": 0.06721, "volume": 2334.0, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 0.06713, "high": 0.06718, "low": 0.06694, "close": 0.06698, "volume": 12365.0, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 0.0668, "high": 0.06749, "low": 0.0668, "close": 0.06725, "volume": 24999.0, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 0.06724, "high": 0.06738, "low": 0.06612, "close": 0.06697, "volume": 132753.0, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 0.06697, "high": 0.0673, "low": 0.06697, "close": 0.06724, "volume": 27605.0, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 0.06723, "high": 0.06938, "low": 0.0671, "close": 0.06848, "volume": 950463.0, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 0.06861, "high": 0.06895, "low": 0.0679, "close": 0.06817, "volume": 95901.0, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 0.06802, "high": 0.06817, "low": 0.06792, "close": 0.06809, "volume": 60118.0, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 0.06797, "high": 0.06802, "low": 0.06781, "close": 0.06795, "volume": 77251.0, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 0.06813, "high": 0.06815, "low": 0.06783, "close": 0.06784, "volume": 187789.0, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 0.06783, "high": 0.06859, "low": 0.0678, "close": 0.06852, "volume": 228131.0, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 0.06831, "high": 0.06838, "low": 0.06777, "close": 0.06785, "volume": 64578.0, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 0.06806, "high": 0.06808, "low": 0.06755, "close": 0.06762, "volume": 58128.0, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 0.06762, "high": 0.06796, "low": 0.06762, "close": 0.06784, "volume": 21550.0, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 0.06795, "high": 0.06855, "low": 0.06795, "close": 0.06821, "volume": 83805.0, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 0.06816, "high": 0.06842, "low": 0.06811, "close": 0.06828, "volume": 36824.0, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 0.06836, "high": 0.06856, "low": 0.06805, "close": 0.06826, "volume": 125338.0, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 0.06804, "high": 0.06821, "low": 0.06804, "close": 0.0681, "volume": 26822.0, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 0.06799, "high": 0.06803, "low": 0.06778, "close": 0.06785, "volume": 64788.0, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 0.06789, "high": 0.06818, "low": 0.06777, "close": 0.06809, "volume": 72496.0, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 0.06817, "high": 0.06827, "low": 0.06785, "close": 0.06785, "volume": 5248.0, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 0.06782, "high": 0.06784, "low": 0.06763, "close": 0.06763, "volume": 6706.0, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 0.06766, "high": 0.06789, "low": 0.06764, "close": 0.06789, "volume": 7496.0, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 0.06795, "high": 0.06802, "low": 0.06776, "close": 0.06796, "volume": 26571.0, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 0.06777, "high": 0.06777, "low": 0.0673, "close": 0.06763, "volume": 36750.0, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 0.0677, "high": 0.06788, "low": 0.06742, "close": 0.06746, "volume": 40070.0, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 0.06739, "high": 0.06757, "low": 0.06737, "close": 0.06744, "volume": 65588.0, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 0.06757, "high": 0.0682, "low": 0.06755, "close": 0.0681, "volume": 41210.0, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 0.06824, "high": 0.06824, "low": 0.06738, "close": 0.06779, "volume": 32019.0, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 0.06789, "high": 0.06842, "low": 0.06766, "close": 0.06815, "volume": 111616.0, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 0.06817, "high": 0.06851, "low": 0.06792, "close": 0.06834, "volume": 34289.0, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 0.06841, "high": 0.06869, "low": 0.06832, "close": 0.06866, "volume": 42222.0, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 0.06853, "high": 0.06867, "low": 0.0682, "close": 0.0682, "volume": 92931.0, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 0.06836, "high": 0.06836, "low": 0.06794, "close": 0.06799, "volume": 15359.0, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 0.06817, "high": 0.06841, "low": 0.06809, "close": 0.06831, "volume": 36371.0, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 0.06847, "high": 0.06847, "low": 0.06802, "close": 0.06846, "volume": 78848.0, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 0.06835, "high": 0.06835, "low": 0.06813, "close": 0.06813, "volume": 4971.0, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 0.06819, "high": 0.06831, "low": 0.0679, "close": 0.06812, "volume": 67600.0, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 0.06812, "high": 0.06968, "low": 0.06812, "close": 0.0694, "volume": 123395.0, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 0.06921, "high": 0.06921, "low": 0.0686, "close": 0.06888, "volume": 41655.0, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 0.06887, "high": 0.06887, "low": 0.0684, "close": 0.06847, "volume": 4684.0, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 0.06841, "high": 0.06862, "low": 0.0683, "close": 0.06838, "volume": 6199.0, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 0.06827, "high": 0.06859, "low": 0.06827, "close": 0.06848, "volume": 21384.0, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 0.06846, "high": 0.06846, "low": 0.06807, "close": 0.06815, "volume": 24420.0, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 0.06804, "high": 0.06827, "low": 0.068, "close": 0.06818, "volume": 5052.0, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 0.06801, "high": 0.06827, "low": 0.0678, "close": 0.06816, "volume": 395493.0, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 0.06806, "high": 0.06819, "low": 0.06806, "close": 0.06819, "volume": 9178.0, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 0.0682, "high": 0.06835, "low": 0.0682, "close": 0.06835, "volume": 4160.0, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 0.0684, "high": 0.0688, "low": 0.0683, "close": 0.06877, "volume": 31041.0, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 0.0688, "high": 0.07058, "low": 0.06871, "close": 0.06961, "volume": 646390.0, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 0.06957, "high": 0.06987, "low": 0.06928, "close": 0.06964, "volume": 61287.0, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 0.0699, "high": 0.07084, "low": 0.06979, "close": 0.07032, "volume": 193772.0, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 0.07043, "high": 0.0718, "low": 0.06983, "close": 0.07171, "volume": 553389.0, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 0.07173, "high": 0.07179, "low": 0.0697, "close": 0.06992, "volume": 228174.0, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 0.06992, "high": 0.06992, "low": 0.0689, "close": 0.06903, "volume": 118776.0, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 0.06901, "high": 0.06901, "low": 0.06811, "close": 0.06877, "volume": 153298.0, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 0.06877, "high": 0.06929, "low": 0.06873, "close": 0.06873, "volume": 95367.0, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 0.06893, "high": 0.06903, "low": 0.06866, "close": 0.06885, "volume": 37984.0, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 0.06873, "high": 0.06905, "low": 0.06853, "close": 0.06905, "volume": 48640.0, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 0.06907, "high": 0.06921, "low": 0.06891, "close": 0.06893, "volume": 33365.0, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 0.06893, "high": 0.06902, "low": 0.0685, "close": 0.06851, "volume": 52196.0, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 0.06851, "high": 0.06891, "low": 0.06851, "close": 0.06859, "volume": 22883.0, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 0.06859, "high": 0.06898, "low": 0.06859, "close": 0.06898, "volume": 18024.0, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 0.06888, "high": 0.06919, "low": 0.06874, "close": 0.06905, "volume": 117218.0, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 0.06896, "high": 0.06896, "low": 0.06866, "close": 0.06866, "volume": 74043.0, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 0.06897, "high": 0.069, "low": 0.06878, "close": 0.069, "volume": 4093.0, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 0.06879, "high": 0.06887, "low": 0.06878, "close": 0.06887, "volume": 51937.0, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 0.06874, "high": 0.06892, "low": 0.06874, "close": 0.06892, "volume": 989.0, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 0.0688, "high": 0.0688, "low": 0.06825, "close": 0.06859, "volume": 17527.0, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 0.06846, "high": 0.06858, "low": 0.0678, "close": 0.06802, "volume": 200988.0, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 0.06778, "high": 0.06809, "low": 0.06605, "close": 0.06675, "volume": 342683.0, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 0.06687, "high": 0.06699, "low": 0.06649, "close": 0.06651, "volume": 179018.0, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 0.06638, "high": 0.06675, "low": 0.0662, "close": 0.06663, "volume": 160319.0, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 0.06658, "high": 0.0669, "low": 0.06658, "close": 0.06683, "volume": 140830.0, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 0.06683, "high": 0.06704, "low": 0.06672, "close": 0.06692, "volume": 47392.0, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 0.06672, "high": 0.06681, "low": 0.0657, "close": 0.06619, "volume": 165370.0, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 0.0662, "high": 0.06678, "low": 0.0662, "close": 0.06678, "volume": 135874.0, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 0.0668, "high": 0.06708, "low": 0.06667, "close": 0.06667, "volume": 60416.0, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 0.06697, "high": 0.06697, "low": 0.06664, "close": 0.0667, "volume": 14090.0, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 0.06692, "high": 0.06692, "low": 0.06677, "close": 0.06686, "volume": 6211.0, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 0.06682, "high": 0.06705, "low": 0.06677, "close": 0.067, "volume": 11681.0, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 0.06685, "high": 0.06696, "low": 0.06677, "close": 0.06689, "volume": 166013.0, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 0.06695, "high": 0.06719, "low": 0.06682, "close": 0.06684, "volume": 43410.0, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 0.06685, "high": 0.06715, "low": 0.06685, "close": 0.06696, "volume": 40147.0, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 0.06681, "high": 0.06716, "low": 0.06675, "close": 0.06675, "volume": 12390.0, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 0.06674, "high": 0.06695, "low": 0.06638, "close": 0.06688, "volume": 41856.0, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 0.06691, "high": 0.06713, "low": 0.0669, "close": 0.06691, "volume": 66819.0, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 0.06702, "high": 0.06719, "low": 0.06691, "close": 0.06719, "volume": 17448.0, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 0.06719, "high": 0.0672, "low": 0.06687, "close": 0.06687, "volume": 3636.0, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 0.06693, "high": 0.06741, "low": 0.06688, "close": 0.06741, "volume": 56653.0, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 0.06745, "high": 0.06789, "low": 0.06731, "close": 0.06764, "volume": 57639.0, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 0.06763, "high": 0.0679, "low": 0.06763, "close": 0.06781, "volume": 8504.0, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 0.06764, "high": 0.06837, "low": 0.0676, "close": 0.06831, "volume": 435519.0, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 0.0684, "high": 0.0684, "low": 0.06783, "close": 0.06799, "volume": 16531.0, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 0.06785, "high": 0.06795, "low": 0.06762, "close": 0.06795, "volume": 27581.0, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 0.0679, "high": 0.0679, "low": 0.06656, "close": 0.06698, "volume": 366259.0, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 0.06684, "high": 0.06685, "low": 0.06617, "close": 0.06649, "volume": 70363.0, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 0.06667, "high": 0.06667, "low": 0.0659, "close": 0.06601, "volume": 153378.0, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 0.066, "high": 0.06626, "low": 0.06474, "close": 0.06522, "volume": 617969.0, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 0.06532, "high": 0.0658, "low": 0.06519, "close": 0.06577, "volume": 37646.0, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 0.06586, "high": 0.0659, "low": 0.06524, "close": 0.06524, "volume": 8447.0, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 0.0656, "high": 0.0658, "low": 0.06554, "close": 0.0658, "volume": 57028.0, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 0.06596, "high": 0.0663, "low": 0.06583, "close": 0.0662, "volume": 22673.0, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 0.06618, "high": 0.06619, "low": 0.06573, "close": 0.06573, "volume": 132517.0, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 0.06583, "high": 0.06599, "low": 0.0658, "close": 0.06591, "volume": 14021.0, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 0.06603, "high": 0.06605, "low": 0.06554, "close": 0.06557, "volume": 160621.0, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 0.06568, "high": 0.06613, "low": 0.06562, "close": 0.06571, "volume": 77318.0, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 0.06563, "high": 0.06581, "low": 0.06481, "close": 0.06481, "volume": 76789.0, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 0.06482, "high": 0.0652, "low": 0.06417, "close": 0.06507, "volume": 152819.0, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 0.06519, "high": 0.0655, "low": 0.06509, "close": 0.06546, "volume": 80590.0, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 0.06545, "high": 0.0656, "low": 0.06543, "close": 0.06556, "volume": 10497.0, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 0.06555, "high": 0.06555, "low": 0.06531, "close": 0.06537, "volume": 38372.0, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 0.06549, "high": 0.06555, "low": 0.06516, "close": 0.06541, "volume": 86144.0, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 0.06517, "high": 0.06563, "low": 0.06512, "close": 0.06534, "volume": 12234.0, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 0.06534, "high": 0.06566, "low": 0.06527, "close": 0.06566, "volume": 11139.0, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 0.06539, "high": 0.06539, "low": 0.06506, "close": 0.06512, "volume": 11753.0, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 0.06538, "high": 0.06538, "low": 0.06517, "close": 0.06517, "volume": 7086.0, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 0.06543, "high": 0.06557, "low": 0.06543, "close": 0.06557, "volume": 7717.0, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 0.06543, "high": 0.06545, "low": 0.06526, "close": 0.06544, "volume": 52235.0, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 0.06543, "high": 0.06547, "low": 0.06519, "close": 0.06519, "volume": 21983.0, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 0.06523, "high": 0.06565, "low": 0.065, "close": 0.06538, "volume": 180632.0, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 0.06534, "high": 0.06571, "low": 0.06534, "close": 0.0657, "volume": 45549.0, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 0.0658, "high": 0.0658, "low": 0.06518, "close": 0.06547, "volume": 168915.0, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 0.06534, "high": 0.06558, "low": 0.06527, "close": 0.06544, "volume": 11875.0, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 0.06547, "high": 0.0658, "low": 0.06543, "close": 0.06552, "volume": 46724.0, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 0.06559, "high": 0.06564, "low": 0.0653, "close": 0.06537, "volume": 54198.0, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 0.06536, "high": 0.06552, "low": 0.06508, "close": 0.06508, "volume": 11804.0, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 0.06506, "high": 0.06536, "low": 0.06505, "close": 0.06506, "volume": 24688.0, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 0.06519, "high": 0.06519, "low": 0.06491, "close": 0.06491, "volume": 39986.0, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 0.06509, "high": 0.06538, "low": 0.06509, "close": 0.06519, "volume": 503510.0, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 0.06509, "high": 0.06542, "low": 0.06503, "close": 0.0653, "volume": 264476.0, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 0.06529, "high": 0.0655, "low": 0.06505, "close": 0.06512, "volume": 394010.0, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 0.06534, "high": 0.06534, "low": 0.06498, "close": 0.06512, "volume": 109145.0, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 0.06523, "high": 0.06549, "low": 0.0651, "close": 0.06549, "volume": 301354.0, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 0.06533, "high": 0.06556, "low": 0.06519, "close": 0.06521, "volume": 123730.0, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 0.06523, "high": 0.06539, "low": 0.06509, "close": 0.06509, "volume": 66825.0, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 0.06509, "high": 0.06525, "low": 0.06509, "close": 0.06512, "volume": 69737.0, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 0.06512, "high": 0.06512, "low": 0.06487, "close": 0.06508, "volume": 578710.0, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 0.06514, "high": 0.06519, "low": 0.06487, "close": 0.0649, "volume": 34676.0, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 0.06488, "high": 0.06529, "low": 0.06488, "close": 0.06529, "volume": 6353.0, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 0.06523, "high": 0.06542, "low": 0.06522, "close": 0.06527, "volume": 3202.0, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 0.06547, "high": 0.0655, "low": 0.06529, "close": 0.06529, "volume": 8149.0, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 0.0653, "high": 0.06551, "low": 0.06523, "close": 0.06539, "volume": 56583.0, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 0.06526, "high": 0.06533, "low": 0.06508, "close": 0.06513, "volume": 56587.0, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 0.06516, "high": 0.06536, "low": 0.06507, "close": 0.06507, "volume": 62214.0, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 0.06516, "high": 0.06538, "low": 0.06512, "close": 0.06538, "volume": 32323.0, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 0.06535, "high": 0.06536, "low": 0.06517, "close": 0.06519, "volume": 33355.0, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 0.06516, "high": 0.0653, "low": 0.06506, "close": 0.06506, "volume": 58195.0, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 0.06527, "high": 0.06553, "low": 0.06515, "close": 0.06553, "volume": 76508.0, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 0.06534, "high": 0.06542, "low": 0.06512, "close": 0.06538, "volume": 42253.0, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 0.06514, "high": 0.0657, "low": 0.06512, "close": 0.06538, "volume": 17297.0, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 0.06562, "high": 0.06569, "low": 0.06508, "close": 0.06524, "volume": 78331.0, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 0.06509, "high": 0.06532, "low": 0.06487, "close": 0.06532, "volume": 103779.0, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 0.06538, "high": 0.06549, "low": 0.06512, "close": 0.06549, "volume": 72020.0, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 0.06556, "high": 0.0659, "low": 0.06532, "close": 0.06577, "volume": 227267.0, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 0.06588, "high": 0.06588, "low": 0.06541, "close": 0.06566, "volume": 80874.0, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 0.06552, "high": 0.066, "low": 0.06548, "close": 0.06586, "volume": 75049.0, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 0.06602, "high": 0.0661, "low": 0.06576, "close": 0.06586, "volume": 20348.0, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 0.06607, "high": 0.06617, "low": 0.06576, "close": 0.06602, "volume": 17766.0, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 0.06592, "high": 0.0662, "low": 0.06591, "close": 0.06595, "volume": 29256.0, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 0.06598, "high": 0.0663, "low": 0.06598, "close": 0.06608, "volume": 143114.0, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 0.06599, "high": 0.06622, "low": 0.06599, "close": 0.06621, "volume": 943.0, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 0.06601, "high": 0.06601, "low": 0.06563, "close": 0.06569, "volume": 32677.0, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 0.06567, "high": 0.06578, "low": 0.06545, "close": 0.06547, "volume": 101194.0, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 0.06557, "high": 0.06578, "low": 0.06548, "close": 0.06578, "volume": 2689.0, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 0.06571, "high": 0.06571, "low": 0.06545, "close": 0.06555, "volume": 17655.0, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 0.06574, "high": 0.06585, "low": 0.06551, "close": 0.06564, "volume": 11743.0, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 0.06578, "high": 0.06594, "low": 0.06569, "close": 0.06594, "volume": 2037.0, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 0.06566, "high": 0.06606, "low": 0.06562, "close": 0.06588, "volume": 8671.0, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 0.06593, "high": 0.06593, "low": 0.06565, "close": 0.06568, "volume": 13196.0, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 0.06545, "high": 0.06582, "low": 0.0653, "close": 0.06567, "volume": 81162.0, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 0.06544, "high": 0.0657, "low": 0.06539, "close": 0.06568, "volume": 87392.0, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 0.06548, "high": 0.06581, "low": 0.06544, "close": 0.06544, "volume": 21371.0, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 0.06555, "high": 0.06574, "low": 0.06496, "close": 0.06573, "volume": 218731.0, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 0.06552, "high": 0.06566, "low": 0.06531, "close": 0.06566, "volume": 129561.0, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 0.06551, "high": 0.06551, "low": 0.06525, "close": 0.06526, "volume": 120864.0, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 0.06527, "high": 0.06548, "low": 0.06512, "close": 0.06519, "volume": 45057.0, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 0.06545, "high": 0.06562, "low": 0.06526, "close": 0.06541, "volume": 60509.0, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 0.06544, "high": 0.06558, "low": 0.06519, "close": 0.06537, "volume": 41252.0, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 0.06544, "high": 0.06544, "low": 0.06515, "close": 0.0652, "volume": 27093.0, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 0.06516, "high": 0.06526, "low": 0.0636, "close": 0.06452, "volume": 325448.0, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 0.06447, "high": 0.0647, "low": 0.06415, "close": 0.06415, "volume": 62208.0, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 0.0643, "high": 0.06483, "low": 0.06417, "close": 0.06472, "volume": 148255.0, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 0.06483, "high": 0.0649, "low": 0.06458, "close": 0.0648, "volume": 168949.0, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 0.06473, "high": 0.06482, "low": 0.06457, "close": 0.06482, "volume": 7376.0, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 0.06461, "high": 0.06479, "low": 0.06433, "close": 0.06437, "volume": 136471.0, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 0.06436, "high": 0.06436, "low": 0.06416, "close": 0.0642, "volume": 15923.0, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 0.06447, "high": 0.06462, "low": 0.06446, "close": 0.06447, "volume": 54347.0, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 0.06415, "high": 0.06429, "low": 0.064, "close": 0.06419, "volume": 43794.0, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 0.06431, "high": 0.0648, "low": 0.0643, "close": 0.06469, "volume": 27279.0, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 0.06459, "high": 0.06473, "low": 0.0645, "close": 0.06472, "volume": 9201.0, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 0.06474, "high": 0.06474, "low": 0.06457, "close": 0.06457, "volume": 4109.0, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 0.06464, "high": 0.06477, "low": 0.06443, "close": 0.06443, "volume": 27837.0, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 0.06456, "high": 0.06472, "low": 0.06444, "close": 0.06468, "volume": 31341.0, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 0.06448, "high": 0.0649, "low": 0.06445, "close": 0.06467, "volume": 189901.0, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 0.06467, "high": 0.06487, "low": 0.06459, "close": 0.06465, "volume": 64754.0, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 0.06473, "high": 0.06473, "low": 0.06448, "close": 0.06465, "volume": 270494.0, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 0.06465, "high": 0.06474, "low": 0.06457, "close": 0.06458, "volume": 16712.0, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 0.06461, "high": 0.0656, "low": 0.0646, "close": 0.0655, "volume": 132896.0, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 0.06541, "high": 0.0658, "low": 0.06526, "close": 0.06569, "volume": 410301.0, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 0.06585, "high": 0.0661, "low": 0.06548, "close": 0.06575, "volume": 214673.0, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 0.0657, "high": 0.06575, "low": 0.0653, "close": 0.0653, "volume": 378765.0, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 0.06546, "high": 0.06546, "low": 0.06496, "close": 0.06497, "volume": 234365.0, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 0.06511, "high": 0.06533, "low": 0.06497, "close": 0.06512, "volume": 186571.0, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 0.06512, "high": 0.06531, "low": 0.06461, "close": 0.06475, "volume": 392679.0, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 0.06481, "high": 0.06511, "low": 0.06469, "close": 0.0651, "volume": 151586.0, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 0.06497, "high": 0.06517, "low": 0.0649, "close": 0.0649, "volume": 116331.0, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 0.06504, "high": 0.06521, "low": 0.06491, "close": 0.06504, "volume": 96723.0, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 0.06522, "high": 0.0653, "low": 0.06505, "close": 0.06508, "volume": 87750.0, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 0.06524, "high": 0.06533, "low": 0.06504, "close": 0.06509, "volume": 26959.0, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 0.06519, "high": 0.06542, "low": 0.06518, "close": 0.0653, "volume": 197210.0, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 0.06534, "high": 0.06541, "low": 0.06519, "close": 0.06519, "volume": 150411.0, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 0.0652, "high": 0.06525, "low": 0.06507, "close": 0.0652, "volume": 63404.0, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 0.06509, "high": 0.06509, "low": 0.06485, "close": 0.06486, "volume": 32588.0, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 0.06495, "high": 0.06498, "low": 0.0648, "close": 0.0648, "volume": 9401.0, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 0.06487, "high": 0.06495, "low": 0.06483, "close": 0.06488, "volume": 70004.0, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 0.06485, "high": 0.06501, "low": 0.0648, "close": 0.06497, "volume": 91508.0, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 0.06497, "high": 0.06498, "low": 0.06462, "close": 0.06476, "volume": 56202.0, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 0.06475, "high": 0.06499, "low": 0.06451, "close": 0.0648, "volume": 70255.0, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 0.06486, "high": 0.06506, "low": 0.06452, "close": 0.06459, "volume": 135867.0, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 0.06459, "high": 0.06481, "low": 0.06451, "close": 0.06469, "volume": 57886.0, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 0.06469, "high": 0.06485, "low": 0.06462, "close": 0.06476, "volume": 118428.0, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 0.06468, "high": 0.06468, "low": 0.0644, "close": 0.06445, "volume": 80278.0, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 0.06446, "high": 0.06472, "low": 0.06433, "close": 0.06468, "volume": 169102.0, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 0.06468, "high": 0.06481, "low": 0.06457, "close": 0.06462, "volume": 98059.0, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 0.06464, "high": 0.06492, "low": 0.06464, "close": 0.0648, "volume": 48814.0, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 0.06497, "high": 0.06506, "low": 0.0648, "close": 0.06498, "volume": 60398.0, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 0.0651, "high": 0.06526, "low": 0.065, "close": 0.06508, "volume": 59640.0, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 0.06512, "high": 0.06534, "low": 0.06508, "close": 0.06514, "volume": 207678.0, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 0.06521, "high": 0.06532, "low": 0.06495, "close": 0.06532, "volume": 79757.0, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 0.06509, "high": 0.06536, "low": 0.06505, "close": 0.06516, "volume": 64971.0, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 0.06509, "high": 0.06525, "low": 0.06501, "close": 0.06508, "volume": 68809.0, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 0.06503, "high": 0.06529, "low": 0.06495, "close": 0.06529, "volume": 76385.0, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 0.06513, "high": 0.06544, "low": 0.06513, "close": 0.06527, "volume": 23919.0, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 0.06527, "high": 0.06547, "low": 0.0652, "close": 0.0652, "volume": 3474.0, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 0.0652, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 5258.0, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 0.06513, "high": 0.06528, "low": 0.06506, "close": 0.06528, "volume": 69548.0, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 0.06535, "high": 0.06535, "low": 0.06505, "close": 0.06513, "volume": 75023.0, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 0.06513, "high": 0.06531, "low": 0.06499, "close": 0.06521, "volume": 216651.0, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 0.06509, "high": 0.06531, "low": 0.06509, "close": 0.06531, "volume": 31814.0, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 0.06537, "high": 0.06561, "low": 0.06497, "close": 0.0653, "volume": 308387.0, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 0.0652, "high": 0.06533, "low": 0.06487, "close": 0.06495, "volume": 43738.0, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 0.06514, "high": 0.06529, "low": 0.06499, "close": 0.06516, "volume": 35853.0, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 0.06509, "high": 0.06521, "low": 0.06478, "close": 0.06478, "volume": 57319.0, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 0.06476, "high": 0.06485, "low": 0.06453, "close": 0.06482, "volume": 40677.0, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 0.06492, "high": 0.06498, "low": 0.06475, "close": 0.06477, "volume": 146230.0, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 0.06483, "high": 0.06492, "low": 0.06476, "close": 0.06477, "volume": 69505.0, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 0.06473, "high": 0.06473, "low": 0.06377, "close": 0.06419, "volume": 126478.0, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 0.0641, "high": 0.06451, "low": 0.06408, "close": 0.06449, "volume": 250035.0, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 0.06448, "high": 0.06451, "low": 0.06433, "close": 0.06433, "volume": 139074.0, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 0.06434, "high": 0.06448, "low": 0.0643, "close": 0.06435, "volume": 45776.0, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 0.06438, "high": 0.06538, "low": 0.06437, "close": 0.06485, "volume": 72176.0, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 0.06498, "high": 0.06505, "low": 0.06461, "close": 0.06465, "volume": 50594.0, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 0.06474, "high": 0.06482, "low": 0.06461, "close": 0.06468, "volume": 40592.0, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 0.06484, "high": 0.06484, "low": 0.06458, "close": 0.06472, "volume": 293915.0, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 0.06455, "high": 0.06471, "low": 0.06451, "close": 0.06452, "volume": 40890.0, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 0.06451, "high": 0.06481, "low": 0.06451, "close": 0.06464, "volume": 50822.0, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 0.06452, "high": 0.06476, "low": 0.06452, "close": 0.06476, "volume": 16322.0, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 0.06477, "high": 0.06492, "low": 0.06476, "close": 0.0649, "volume": 17128.0, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 0.06491, "high": 0.06493, "low": 0.06485, "close": 0.06485, "volume": 140242.0, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 0.06486, "high": 0.065, "low": 0.06486, "close": 0.065, "volume": 414.0, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 0.065, "high": 0.06541, "low": 0.065, "close": 0.0653, "volume": 78678.0, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 0.06528, "high": 0.06534, "low": 0.06528, "close": 0.06533, "volume": 12846.0, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 0.06531, "high": 0.0654, "low": 0.06531, "close": 0.06534, "volume": 29627.0, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 0.06529, "high": 0.06535, "low": 0.0651, "close": 0.06514, "volume": 9177.0, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 0.06521, "high": 0.0655, "low": 0.06517, "close": 0.06546, "volume": 71362.0, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 0.06541, "high": 0.06551, "low": 0.06518, "close": 0.06518, "volume": 40700.0, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 0.06519, "high": 0.0671, "low": 0.06519, "close": 0.06676, "volume": 754888.0, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 0.06686, "high": 0.06886, "low": 0.06673, "close": 0.06886, "volume": 797526.0, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 0.06878, "high": 0.06967, "low": 0.06804, "close": 0.06958, "volume": 432066.0, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 0.06933, "high": 0.07024, "low": 0.0686, "close": 0.06911, "volume": 1294953.0, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 0.06901, "high": 0.07024, "low": 0.06889, "close": 0.06986, "volume": 331100.0, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 0.07006, "high": 0.07143, "low": 0.06955, "close": 0.06956, "volume": 1210743.0, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 0.06967, "high": 0.06974, "low": 0.06866, "close": 0.06918, "volume": 710366.0, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 0.06921, "high": 0.0698, "low": 0.06899, "close": 0.06963, "volume": 274687.0, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 0.06967, "high": 0.0709, "low": 0.06953, "close": 0.07005, "volume": 301323.0, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 0.07023, "high": 0.0714, "low": 0.06982, "close": 0.07107, "volume": 706217.0, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 0.07107, "high": 0.072, "low": 0.07025, "close": 0.07053, "volume": 671427.0, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 0.07028, "high": 0.07117, "low": 0.0702, "close": 0.07096, "volume": 1213684.0, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 0.07092, "high": 0.07142, "low": 0.06963, "close": 0.07059, "volume": 450295.0, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 0.07057, "high": 0.07083, "low": 0.0694, "close": 0.07083, "volume": 721729.0, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 0.07064, "high": 0.07096, "low": 0.0702, "close": 0.07068, "volume": 135640.0, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 0.07079, "high": 0.071, "low": 0.07043, "close": 0.07072, "volume": 129588.0, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 0.07073, "high": 0.07073, "low": 0.06994, "close": 0.07016, "volume": 61902.0, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 0.07007, "high": 0.07059, "low": 0.07007, "close": 0.07059, "volume": 27800.0, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 0.07044, "high": 0.07044, "low": 0.0695, "close": 0.06996, "volume": 57880.0, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 0.06998, "high": 0.07006, "low": 0.06954, "close": 0.06987, "volume": 73616.0, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 0.0699, "high": 0.07012, "low": 0.06978, "close": 0.07012, "volume": 156615.0, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 0.07009, "high": 0.07033, "low": 0.06967, "close": 0.06995, "volume": 180842.0, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 0.06993, "high": 0.0707, "low": 0.06993, "close": 0.07048, "volume": 260403.0, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 0.07062, "high": 0.07083, "low": 0.07001, "close": 0.07051, "volume": 313799.0, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 0.07052, "high": 0.073, "low": 0.0704, "close": 0.07271, "volume": 980681.0, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 0.07251, "high": 0.07269, "low": 0.07007, "close": 0.0718, "volume": 390620.0, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 0.07157, "high": 0.07157, "low": 0.06952, "close": 0.06952, "volume": 1134019.0, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 0.06951, "high": 0.07141, "low": 0.05721, "close": 0.06727, "volume": 3524507.0, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 0.06728, "high": 0.06813, "low": 0.067, "close": 0.06772, "volume": 622869.0, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 0.06795, "high": 0.06859, "low": 0.06759, "close": 0.06828, "volume": 245903.0, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 0.06832, "high": 0.06854, "low": 0.06811, "close": 0.06853, "volume": 180911.0, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 0.06839, "high": 0.06858, "low": 0.06803, "close": 0.06808, "volume": 43577.0, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 0.06802, "high": 0.06851, "low": 0.068, "close": 0.06851, "volume": 37038.0, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 0.06851, "high": 0.06856, "low": 0.06776, "close": 0.06803, "volume": 60530.0, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 0.0681, "high": 0.06865, "low": 0.06786, "close": 0.06841, "volume": 82799.0, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 0.06835, "high": 0.06835, "low": 0.06803, "close": 0.06834, "volume": 25058.0, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 0.0684, "high": 0.0684, "low": 0.06769, "close": 0.06786, "volume": 119791.0, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 0.06794, "high": 0.06889, "low": 0.06794, "close": 0.06848, "volume": 250872.0, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 0.06831, "high": 0.06936, "low": 0.0683, "close": 0.06922, "volume": 325627.0, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 0.0691, "high": 0.0699, "low": 0.06905, "close": 0.06974, "volume": 155030.0, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 0.0699, "high": 0.07472, "low": 0.06989, "close": 0.07298, "volume": 1861243.0, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 0.07295, "high": 0.07472, "low": 0.0725, "close": 0.07375, "volume": 399547.0, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 0.07375, "high": 0.074, "low": 0.07304, "close": 0.07347, "volume": 207850.0, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 0.07341, "high": 0.07505, "low": 0.07337, "close": 0.07365, "volume": 821325.0, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 0.07364, "high": 0.07415, "low": 0.07335, "close": 0.074, "volume": 265902.0, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 0.074, "high": 0.07418, "low": 0.07275, "close": 0.07284, "volume": 111131.0, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 0.07293, "high": 0.07293, "low": 0.0716, "close": 0.07217, "volume": 325808.0, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 0.07247, "high": 0.07247, "low": 0.07163, "close": 0.07198, "volume": 51372.0, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 0.07212, "high": 0.07297, "low": 0.07158, "close": 0.07285, "volume": 148089.0, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 0.07295, "high": 0.07352, "low": 0.07198, "close": 0.07307, "volume": 366709.0, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 0.07288, "high": 0.07295, "low": 0.07219, "close": 0.07222, "volume": 122855.0, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 0.07219, "high": 0.07314, "low": 0.07219, "close": 0.07287, "volume": 107850.0, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 0.0729, "high": 0.07296, "low": 0.07232, "close": 0.07237, "volume": 67745.0, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 0.07234, "high": 0.07274, "low": 0.07212, "close": 0.07255, "volume": 217437.0, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 0.07229, "high": 0.07233, "low": 0.0712, "close": 0.07148, "volume": 131267.0, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 0.07155, "high": 0.07179, "low": 0.07137, "close": 0.07169, "volume": 34716.0, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 0.07179, "high": 0.07197, "low": 0.07156, "close": 0.07191, "volume": 15265.0, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 0.0718, "high": 0.07214, "low": 0.07141, "close": 0.07141, "volume": 87215.0, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 0.07179, "high": 0.0719, "low": 0.07157, "close": 0.07182, "volume": 31349.0, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 0.07151, "high": 0.07193, "low": 0.06935, "close": 0.07093, "volume": 377894.0, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 0.07066, "high": 0.0711, "low": 0.07026, "close": 0.07071, "volume": 17147.0, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 0.0706, "high": 0.07074, "low": 0.07043, "close": 0.07067, "volume": 53375.0, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 0.07083, "high": 0.07103, "low": 0.07041, "close": 0.07069, "volume": 121960.0, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 0.07079, "high": 0.07083, "low": 0.0704, "close": 0.07063, "volume": 41179.0, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 0.07085, "high": 0.07109, "low": 0.07085, "close": 0.07101, "volume": 3977.0, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 0.0711, "high": 0.07123, "low": 0.07066, "close": 0.07066, "volume": 18954.0, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 0.07101, "high": 0.07123, "low": 0.07093, "close": 0.0712, "volume": 7348.0, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 0.07118, "high": 0.07126, "low": 0.07068, "close": 0.07079, "volume": 7451.0, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 0.07104, "high": 0.07132, "low": 0.07104, "close": 0.07132, "volume": 17988.0, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 0.07126, "high": 0.07158, "low": 0.07092, "close": 0.0711, "volume": 33722.0, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 0.07106, "high": 0.07106, "low": 0.07089, "close": 0.07089, "volume": 3451.0, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 0.07083, "high": 0.07161, "low": 0.07081, "close": 0.07146, "volume": 79578.0, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 0.07122, "high": 0.07142, "low": 0.07087, "close": 0.07113, "volume": 18714.0, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 0.07108, "high": 0.07115, "low": 0.07082, "close": 0.07104, "volume": 24158.0, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 0.07092, "high": 0.07119, "low": 0.07084, "close": 0.07086, "volume": 9790.0, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 0.07104, "high": 0.07107, "low": 0.07, "close": 0.07021, "volume": 77872.0, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 0.07001, "high": 0.07033, "low": 0.0694, "close": 0.0694, "volume": 190014.0, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 0.06931, "high": 0.06966, "low": 0.0691, "close": 0.06952, "volume": 46331.0, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 0.06954, "high": 0.07, "low": 0.06952, "close": 0.06995, "volume": 172437.0, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 0.06993, "high": 0.0701, "low": 0.06958, "close": 0.06994, "volume": 39698.0, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 0.06986, "high": 0.06986, "low": 0.06895, "close": 0.06943, "volume": 114812.0, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 0.06923, "high": 0.06992, "low": 0.06923, "close": 0.06942, "volume": 28160.0, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 0.06945, "high": 0.07019, "low": 0.06945, "close": 0.07015, "volume": 16933.0, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 0.07017, "high": 0.07024, "low": 0.06994, "close": 0.06997, "volume": 53520.0, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 0.06994, "high": 0.0704, "low": 0.06993, "close": 0.07026, "volume": 55275.0, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 0.07025, "high": 0.07036, "low": 0.06999, "close": 0.07005, "volume": 49582.0, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 0.07029, "high": 0.0731, "low": 0.07003, "close": 0.07184, "volume": 770592.0, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 0.0718, "high": 0.0718, "low": 0.07096, "close": 0.07123, "volume": 177029.0, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 0.07131, "high": 0.07131, "low": 0.0708, "close": 0.07104, "volume": 14553.0, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 0.07093, "high": 0.07136, "low": 0.0709, "close": 0.0709, "volume": 51201.0, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 0.07105, "high": 0.07105, "low": 0.06925, "close": 0.06949, "volume": 129520.0, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 0.06926, "high": 0.06959, "low": 0.06782, "close": 0.06916, "volume": 291915.0, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 0.0692, "high": 0.06967, "low": 0.06918, "close": 0.06935, "volume": 118116.0, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 0.06937, "high": 0.0694, "low": 0.06868, "close": 0.0694, "volume": 57157.0, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 0.06927, "high": 0.07011, "low": 0.06922, "close": 0.07011, "volume": 119225.0, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 0.07018, "high": 0.07021, "low": 0.06982, "close": 0.07002, "volume": 294830.0, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 0.07011, "high": 0.07012, "low": 0.0693, "close": 0.06951, "volume": 175596.0, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 0.0695, "high": 0.06987, "low": 0.06877, "close": 0.06907, "volume": 161475.0, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 0.06907, "high": 0.06919, "low": 0.0679, "close": 0.06832, "volume": 141366.0, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 0.06856, "high": 0.06888, "low": 0.06782, "close": 0.06838, "volume": 526185.0, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 0.06837, "high": 0.06905, "low": 0.06784, "close": 0.06894, "volume": 234676.0, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 0.06889, "high": 0.06911, "low": 0.0687, "close": 0.0689, "volume": 122277.0, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 0.0689, "high": 0.06978, "low": 0.06885, "close": 0.06967, "volume": 217976.0, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 0.06967, "high": 0.06979, "low": 0.06932, "close": 0.06966, "volume": 106841.0, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 0.06941, "high": 0.06999, "low": 0.06931, "close": 0.0698, "volume": 150649.0, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 0.06962, "high": 0.07005, "low": 0.06958, "close": 0.06994, "volume": 231152.0, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 0.07005, "high": 0.07024, "low": 0.06966, "close": 0.07013, "volume": 97312.0, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 0.07021, "high": 0.07029, "low": 0.0698, "close": 0.0698, "volume": 504203.0, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 0.06985, "high": 0.06996, "low": 0.06971, "close": 0.06971, "volume": 39307.0, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 0.06969, "high": 0.06975, "low": 0.06943, "close": 0.0697, "volume": 57949.0, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 0.06952, "high": 0.06983, "low": 0.06946, "close": 0.06958, "volume": 33134.0, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 0.06971, "high": 0.06971, "low": 0.06853, "close": 0.06881, "volume": 177497.0, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 0.06895, "high": 0.06915, "low": 0.06884, "close": 0.06898, "volume": 28967.0, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 0.06881, "high": 0.06915, "low": 0.06844, "close": 0.06913, "volume": 56993.0, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 0.06898, "high": 0.06898, "low": 0.06867, "close": 0.06867, "volume": 484.0, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 0.06867, "high": 0.06905, "low": 0.06867, "close": 0.06901, "volume": 8405.0, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 0.06904, "high": 0.06909, "low": 0.06773, "close": 0.06803, "volume": 114531.0, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 0.06793, "high": 0.0683, "low": 0.06762, "close": 0.06828, "volume": 389666.0, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 0.06819, "high": 0.06826, "low": 0.06797, "close": 0.06808, "volume": 192897.0, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 0.06816, "high": 0.06859, "low": 0.06798, "close": 0.06835, "volume": 89160.0, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 0.06834, "high": 0.0684, "low": 0.06813, "close": 0.0684, "volume": 138583.0, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 0.06846, "high": 0.0687, "low": 0.06702, "close": 0.06791, "volume": 208261.0, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 0.0677, "high": 0.06812, "low": 0.06759, "close": 0.06807, "volume": 165844.0, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 0.06799, "high": 0.0684, "low": 0.06798, "close": 0.06828, "volume": 94536.0, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 0.0683, "high": 0.0685, "low": 0.06789, "close": 0.06792, "volume": 57241.0, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 0.06792, "high": 0.06812, "low": 0.06773, "close": 0.06792, "volume": 195016.0, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 0.06807, "high": 0.06839, "low": 0.06792, "close": 0.06825, "volume": 92144.0, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 0.06834, "high": 0.06849, "low": 0.06816, "close": 0.06824, "volume": 67836.0, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 0.06824, "high": 0.06858, "low": 0.06816, "close": 0.06839, "volume": 91399.0, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 0.06855, "high": 0.06924, "low": 0.06834, "close": 0.06919, "volume": 95914.0, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 0.06924, "high": 0.06945, "low": 0.06894, "close": 0.06928, "volume": 89626.0, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 0.06946, "high": 0.06946, "low": 0.06909, "close": 0.06926, "volume": 183453.0, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 0.06945, "high": 0.06959, "low": 0.06933, "close": 0.06936, "volume": 111772.0, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 0.06942, "high": 0.06974, "low": 0.06939, "close": 0.06946, "volume": 90940.0, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 0.06946, "high": 0.06964, "low": 0.0694, "close": 0.06942, "volume": 39854.0, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 0.06939, "high": 0.06939, "low": 0.06912, "close": 0.06912, "volume": 17900.0, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 0.06911, "high": 0.06929, "low": 0.06881, "close": 0.06894, "volume": 56300.0, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 0.06885, "high": 0.06909, "low": 0.06833, "close": 0.06858, "volume": 144270.0, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 0.06856, "high": 0.06878, "low": 0.06835, "close": 0.06859, "volume": 22301.0, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 0.06865, "high": 0.069, "low": 0.06864, "close": 0.06891, "volume": 13206.0, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 0.06885, "high": 0.06955, "low": 0.06885, "close": 0.06932, "volume": 95998.0, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 0.06923, "high": 0.06923, "low": 0.0689, "close": 0.06909, "volume": 93293.0, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 0.06905, "high": 0.06947, "low": 0.06876, "close": 0.06912, "volume": 153208.0, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 0.06908, "high": 0.06912, "low": 0.06841, "close": 0.06852, "volume": 128165.0, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 0.06865, "high": 0.07215, "low": 0.06847, "close": 0.07143, "volume": 869340.0, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 0.07139, "high": 0.07142, "low": 0.06951, "close": 0.06998, "volume": 308735.0, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 0.06976, "high": 0.07038, "low": 0.06965, "close": 0.06965, "volume": 157360.0, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 0.06985, "high": 0.07019, "low": 0.06974, "close": 0.07019, "volume": 108260.0, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 0.07038, "high": 0.07092, "low": 0.06993, "close": 0.07092, "volume": 80276.0, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 0.07071, "high": 0.07072, "low": 0.06999, "close": 0.07006, "volume": 211534.0, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 0.06999, "high": 0.07026, "low": 0.06956, "close": 0.07025, "volume": 95670.0, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 0.07021, "high": 0.07033, "low": 0.0699, "close": 0.07024, "volume": 120023.0, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 0.07024, "high": 0.07029, "low": 0.06988, "close": 0.07, "volume": 90284.0, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 0.07001, "high": 0.07036, "low": 0.06983, "close": 0.07029, "volume": 80021.0, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 0.07002, "high": 0.0705, "low": 0.06992, "close": 0.07028, "volume": 127297.0, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 0.0705, "high": 0.0709, "low": 0.07026, "close": 0.07036, "volume": 69113.0, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 0.07034, "high": 0.07054, "low": 0.0702, "close": 0.0703, "volume": 59810.0, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 0.0703, "high": 0.07046, "low": 0.07003, "close": 0.07005, "volume": 139692.0, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 0.07014, "high": 0.07089, "low": 0.07, "close": 0.07054, "volume": 119600.0, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 0.07085, "high": 0.07086, "low": 0.07014, "close": 0.07035, "volume": 222167.0, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 0.07037, "high": 0.07077, "low": 0.07035, "close": 0.07077, "volume": 52875.0, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 0.07078, "high": 0.07134, "low": 0.07071, "close": 0.07106, "volume": 59276.0, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 0.07083, "high": 0.0733, "low": 0.07074, "close": 0.07219, "volume": 279122.0, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 0.0724, "high": 0.07385, "low": 0.07233, "close": 0.07262, "volume": 180774.0, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 0.07262, "high": 0.07281, "low": 0.07217, "close": 0.07243, "volume": 39533.0, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 0.07235, "high": 0.07247, "low": 0.07175, "close": 0.07181, "volume": 48334.0, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 0.07185, "high": 0.0728, "low": 0.0718, "close": 0.07277, "volume": 84881.0, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 0.07265, "high": 0.07268, "low": 0.06992, "close": 0.0705, "volume": 373058.0, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 0.07032, "high": 0.0711, "low": 0.07032, "close": 0.07065, "volume": 44898.0, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 0.07063, "high": 0.07084, "low": 0.06996, "close": 0.07006, "volume": 123400.0, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.07034, "volume": 241546.0, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 0.07019, "high": 0.07025, "low": 0.06947, "close": 0.06995, "volume": 76081.0, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 0.06978, "high": 0.07002, "low": 0.06968, "close": 0.06971, "volume": 57259.0, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 0.06997, "high": 0.06999, "low": 0.06934, "close": 0.06987, "volume": 108083.0, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 0.06986, "high": 0.07051, "low": 0.06986, "close": 0.07051, "volume": 146294.0, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 0.0703, "high": 0.07048, "low": 0.07019, "close": 0.07045, "volume": 42618.0, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 0.07045, "high": 0.07055, "low": 0.07022, "close": 0.07055, "volume": 50938.0, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 0.07058, "high": 0.07094, "low": 0.07027, "close": 0.07079, "volume": 208307.0, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 0.07035, "high": 0.07109, "low": 0.07034, "close": 0.07093, "volume": 105901.0, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 0.07092, "high": 0.07229, "low": 0.07092, "close": 0.07201, "volume": 119432.0, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 0.07202, "high": 0.07225, "low": 0.0716, "close": 0.0716, "volume": 337891.0, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 0.07156, "high": 0.07245, "low": 0.07148, "close": 0.07232, "volume": 173713.0, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 0.07212, "high": 0.07273, "low": 0.0718, "close": 0.0724, "volume": 54181.0, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 0.07212, "high": 0.07244, "low": 0.0719, "close": 0.07215, "volume": 15454.0, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 0.07215, "high": 0.07215, "low": 0.07115, "close": 0.07115, "volume": 34798.0, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 0.07145, "high": 0.07172, "low": 0.07145, "close": 0.07162, "volume": 8349.0, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 0.07152, "high": 0.0723, "low": 0.0715, "close": 0.07185, "volume": 102197.0, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 0.07192, "high": 0.07207, "low": 0.07192, "close": 0.07198, "volume": 22583.0, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 0.07212, "high": 0.07238, "low": 0.07198, "close": 0.07198, "volume": 27141.0, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 0.07226, "high": 0.07416, "low": 0.07226, "close": 0.07409, "volume": 261064.0, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 0.074, "high": 0.07681, "low": 0.07396, "close": 0.0749, "volume": 2235737.0, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 0.07474, "high": 0.07474, "low": 0.07345, "close": 0.07381, "volume": 133871.0, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 0.0739, "high": 0.0741, "low": 0.07358, "close": 0.07394, "volume": 84917.0, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 0.07373, "high": 0.07376, "low": 0.07306, "close": 0.07311, "volume": 74291.0, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 0.07305, "high": 0.0735, "low": 0.07274, "close": 0.07348, "volume": 67281.0, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 0.07348, "high": 0.07375, "low": 0.0731, "close": 0.07325, "volume": 291665.0, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 0.07308, "high": 0.07309, "low": 0.07228, "close": 0.07271, "volume": 442680.0, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 0.07266, "high": 0.07379, "low": 0.0726, "close": 0.07348, "volume": 1115452.0, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 0.07342, "high": 0.07362, "low": 0.07323, "close": 0.07337, "volume": 111887.0, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 0.07348, "high": 0.07377, "low": 0.07347, "close": 0.07374, "volume": 317098.0, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 0.07363, "high": 0.07363, "low": 0.07321, "close": 0.07321, "volume": 14305.0, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 0.07317, "high": 0.07336, "low": 0.07273, "close": 0.07286, "volume": 47835.0, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 0.07286, "high": 0.07298, "low": 0.07243, "close": 0.07262, "volume": 81685.0, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 0.07265, "high": 0.07275, "low": 0.07237, "close": 0.07275, "volume": 11422.0, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 0.07263, "high": 0.0727, "low": 0.07246, "close": 0.07255, "volume": 3408.0, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 0.07243, "high": 0.07281, "low": 0.07237, "close": 0.07258, "volume": 17570.0, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 0.0727, "high": 0.0727, "low": 0.07193, "close": 0.0721, "volume": 74247.0, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 0.0722, "high": 0.07228, "low": 0.07216, "close": 0.0722, "volume": 12465.0, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 0.07222, "high": 0.07258, "low": 0.0721, "close": 0.07252, "volume": 14798.0, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 0.07252, "high": 0.07285, "low": 0.07251, "close": 0.07264, "volume": 14364.0, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 0.07246, "high": 0.07246, "low": 0.0712, "close": 0.0715, "volume": 64267.0, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 0.0712, "high": 0.07185, "low": 0.0709, "close": 0.07163, "volume": 216248.0, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 0.07177, "high": 0.07189, "low": 0.07175, "close": 0.07175, "volume": 3574.0, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 0.07158, "high": 0.0717, "low": 0.07158, "close": 0.07166, "volume": 7886.0, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 0.07155, "high": 0.07169, "low": 0.07155, "close": 0.07155, "volume": 24450.0, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 0.07175, "high": 0.07186, "low": 0.07165, "close": 0.07176, "volume": 8568.0, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 0.07179, "high": 0.07179, "low": 0.07145, "close": 0.07157, "volume": 35496.0, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 0.07168, "high": 0.07169, "low": 0.07137, "close": 0.07145, "volume": 140666.0, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 0.07134, "high": 0.07134, "low": 0.07113, "close": 0.07127, "volume": 16420.0, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 0.07134, "high": 0.07134, "low": 0.0709, "close": 0.0709, "volume": 438153.0, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 0.07094, "high": 0.07131, "low": 0.07094, "close": 0.07104, "volume": 62659.0, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 0.07122, "high": 0.0713, "low": 0.0712, "close": 0.07121, "volume": 11445.0, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 0.0712, "high": 0.07131, "low": 0.07111, "close": 0.07111, "volume": 175009.0, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 0.0711, "high": 0.07129, "low": 0.07081, "close": 0.07089, "volume": 128489.0, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 0.07086, "high": 0.07088, "low": 0.07, "close": 0.07042, "volume": 301086.0, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 0.07042, "high": 0.07042, "low": 0.07005, "close": 0.07016, "volume": 107409.0, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 0.07023, "high": 0.07069, "low": 0.07021, "close": 0.07069, "volume": 108567.0, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.07087, "volume": 17407.0, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 0.07078, "high": 0.07099, "low": 0.07075, "close": 0.07093, "volume": 159818.0, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 0.07099, "high": 0.07159, "low": 0.07085, "close": 0.07149, "volume": 43585.0, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 0.07141, "high": 0.07217, "low": 0.07141, "close": 0.07166, "volume": 58580.0, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 0.07188, "high": 0.07188, "low": 0.07163, "close": 0.07169, "volume": 5976.0, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 0.07167, "high": 0.07182, "low": 0.07148, "close": 0.07182, "volume": 4069.0, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 0.07187, "high": 0.0723, "low": 0.07177, "close": 0.07177, "volume": 17451.0, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 0.07183, "high": 0.07183, "low": 0.07183, "close": 0.07183, "volume": 26.0, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 0.07178, "high": 0.07226, "low": 0.07178, "close": 0.07202, "volume": 3408.0, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 0.0721, "high": 0.07268, "low": 0.07196, "close": 0.07196, "volume": 24180.0, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 0.07204, "high": 0.07209, "low": 0.07193, "close": 0.07209, "volume": 15768.0, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 0.07201, "high": 0.07222, "low": 0.07187, "close": 0.07222, "volume": 334640.0, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 0.07225, "high": 0.07276, "low": 0.07218, "close": 0.07225, "volume": 272040.0, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 0.07231, "high": 0.07248, "low": 0.07204, "close": 0.07214, "volume": 41354.0, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 0.07214, "high": 0.07265, "low": 0.07206, "close": 0.07242, "volume": 18366.0, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 0.07238, "high": 0.07273, "low": 0.0722, "close": 0.07268, "volume": 20033.0, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 0.07274, "high": 0.07287, "low": 0.07257, "close": 0.07274, "volume": 84338.0, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 0.0728, "high": 0.07281, "low": 0.07149, "close": 0.0719, "volume": 487727.0, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 0.07201, "high": 0.07212, "low": 0.07193, "close": 0.07212, "volume": 23289.0, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 0.07216, "high": 0.07216, "low": 0.07118, "close": 0.07154, "volume": 62424.0, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 0.07161, "high": 0.0717, "low": 0.07158, "close": 0.07159, "volume": 20164.0, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 0.07136, "high": 0.07205, "low": 0.07136, "close": 0.07179, "volume": 41706.0, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 0.07174, "high": 0.07196, "low": 0.0717, "close": 0.0717, "volume": 16911.0, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 0.07168, "high": 0.07169, "low": 0.07114, "close": 0.07133, "volume": 21684.0, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 0.07116, "high": 0.07116, "low": 0.07057, "close": 0.07094, "volume": 37764.0, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 0.07094, "high": 0.07101, "low": 0.07079, "close": 0.07086, "volume": 57973.0, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 0.07106, "high": 0.07108, "low": 0.07028, "close": 0.07102, "volume": 55074.0, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 0.07105, "high": 0.07136, "low": 0.07102, "close": 0.07125, "volume": 8418.0, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 0.07132, "high": 0.07139, "low": 0.07108, "close": 0.07112, "volume": 127553.0, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 0.0713, "high": 0.0778, "low": 0.0713, "close": 0.07661, "volume": 1001795.0, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 0.0766, "high": 0.07677, "low": 0.0728, "close": 0.07438, "volume": 397922.0, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 0.07415, "high": 0.07567, "low": 0.072, "close": 0.07256, "volume": 465047.0, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 0.0725, "high": 0.0748, "low": 0.07237, "close": 0.07428, "volume": 242337.0, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 0.07466, "high": 0.0763, "low": 0.07451, "close": 0.07603, "volume": 166222.0, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 0.07582, "high": 0.0777, "low": 0.0751, "close": 0.07528, "volume": 593357.0, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 0.07557, "high": 0.0764, "low": 0.07549, "close": 0.07584, "volume": 298601.0, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 0.0756, "high": 0.0765, "low": 0.0745, "close": 0.07571, "volume": 440194.0, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 0.0756, "high": 0.0761, "low": 0.07349, "close": 0.0743, "volume": 391721.0, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 0.07424, "high": 0.07439, "low": 0.07323, "close": 0.07439, "volume": 86070.0, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 0.07434, "high": 0.07451, "low": 0.07387, "close": 0.07447, "volume": 139554.0, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 0.07437, "high": 0.07542, "low": 0.07415, "close": 0.07515, "volume": 1053024.0, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 0.07511, "high": 0.0753, "low": 0.07435, "close": 0.07526, "volume": 299240.0, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 0.075, "high": 0.07522, "low": 0.07437, "close": 0.07508, "volume": 35504.0, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 0.07509, "high": 0.07524, "low": 0.07441, "close": 0.07466, "volume": 137303.0, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 0.07453, "high": 0.07464, "low": 0.07378, "close": 0.07418, "volume": 249459.0, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 0.07428, "high": 0.0747, "low": 0.07416, "close": 0.07433, "volume": 20102.0, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 0.07415, "high": 0.0748, "low": 0.07364, "close": 0.0746, "volume": 160143.0, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 0.07463, "high": 0.07563, "low": 0.07458, "close": 0.07524, "volume": 295894.0, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 0.07522, "high": 0.07687, "low": 0.07517, "close": 0.07687, "volume": 770777.0, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 0.07687, "high": 0.07769, "low": 0.07614, "close": 0.07671, "volume": 722457.0, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 0.07673, "high": 0.07798, "low": 0.07657, "close": 0.07712, "volume": 827052.0, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 0.07709, "high": 0.07835, "low": 0.07675, "close": 0.07745, "volume": 478957.0, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 0.07752, "high": 0.07847, "low": 0.07682, "close": 0.07751, "volume": 1679164.0, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 0.0775, "high": 0.07819, "low": 0.07666, "close": 0.0768, "volume": 1038795.0, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 0.07706, "high": 0.07707, "low": 0.07585, "close": 0.07672, "volume": 211183.0, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 0.07669, "high": 0.07772, "low": 0.07656, "close": 0.07732, "volume": 105742.0, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 0.07712, "high": 0.07804, "low": 0.0769, "close": 0.07755, "volume": 71170.0, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 0.0777, "high": 0.0784, "low": 0.0776, "close": 0.0776, "volume": 149406.0, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 0.07783, "high": 0.07825, "low": 0.07668, "close": 0.07707, "volume": 95193.0, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 0.07705, "high": 0.07855, "low": 0.07646, "close": 0.07673, "volume": 1055528.0, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 0.077, "high": 0.07729, "low": 0.07634, "close": 0.07671, "volume": 401888.0, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 0.0767, "high": 0.07748, "low": 0.07669, "close": 0.07739, "volume": 48506.0, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 0.07721, "high": 0.08135, "low": 0.07701, "close": 0.08019, "volume": 2005383.0, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 0.08013, "high": 0.08254, "low": 0.07956, "close": 0.08152, "volume": 1133306.0, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 0.08152, "high": 0.08369, "low": 0.08148, "close": 0.08222, "volume": 1511084.0, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 0.08229, "high": 0.08287, "low": 0.08174, "close": 0.08174, "volume": 337266.0, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 0.08195, "high": 0.08222, "low": 0.08075, "close": 0.08094, "volume": 503629.0, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 0.08102, "high": 0.08237, "low": 0.08092, "close": 0.0814, "volume": 348183.0, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 0.08133, "high": 0.08204, "low": 0.0813, "close": 0.08194, "volume": 275401.0, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 0.08171, "high": 0.0818, "low": 0.08081, "close": 0.0817, "volume": 495224.0, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 0.0817, "high": 0.08227, "low": 0.08093, "close": 0.08114, "volume": 763884.0, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 0.08111, "high": 0.08118, "low": 0.07973, "close": 0.0806, "volume": 693600.0, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 0.08036, "high": 0.08036, "low": 0.07921, "close": 0.07955, "volume": 235686.0, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 0.07973, "high": 0.081, "low": 0.07948, "close": 0.08028, "volume": 914992.0, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 0.08028, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 55292.0, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 0.08039, "high": 0.08045, "low": 0.07951, "close": 0.0802, "volume": 54336.0, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 0.08023, "high": 0.0803, "low": 0.07988, "close": 0.0803, "volume": 6927.0, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 0.0803, "high": 0.0812, "low": 0.0803, "close": 0.0804, "volume": 48533.0, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 0.08041, "high": 0.08056, "low": 0.07978, "close": 0.08014, "volume": 10947.0, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 0.0798, "high": 0.0798, "low": 0.07868, "close": 0.07892, "volume": 87635.0, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 0.07872, "high": 0.07895, "low": 0.07826, "close": 0.07853, "volume": 66177.0, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 0.07847, "high": 0.07891, "low": 0.07847, "close": 0.07879, "volume": 182811.0, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 0.07879, "high": 0.07926, "low": 0.07855, "close": 0.0791, "volume": 125113.0, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 0.07922, "high": 0.07947, "low": 0.0784, "close": 0.07872, "volume": 99047.0, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 0.07895, "high": 0.08002, "low": 0.07838, "close": 0.0791, "volume": 1034873.0, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 0.07919, "high": 0.07928, "low": 0.07868, "close": 0.07868, "volume": 96432.0, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 0.07874, "high": 0.07922, "low": 0.07828, "close": 0.07834, "volume": 126018.0, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 0.0786, "high": 0.07861, "low": 0.07721, "close": 0.07753, "volume": 306206.0, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 0.07753, "high": 0.07984, "low": 0.07752, "close": 0.07838, "volume": 452166.0, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 0.07854, "high": 0.07858, "low": 0.07658, "close": 0.07829, "volume": 559972.0, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 0.07858, "high": 0.07929, "low": 0.07853, "close": 0.07853, "volume": 438352.0, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 0.07874, "high": 0.0791, "low": 0.0784, "close": 0.07849, "volume": 198830.0, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 0.07867, "high": 0.07886, "low": 0.0777, "close": 0.07814, "volume": 93953.0, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 0.07805, "high": 0.0785, "low": 0.07775, "close": 0.07809, "volume": 77847.0, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 0.07786, "high": 0.07808, "low": 0.077, "close": 0.07702, "volume": 350297.0, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 0.07713, "high": 0.07786, "low": 0.07694, "close": 0.07786, "volume": 33877.0, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 0.07781, "high": 0.07839, "low": 0.07775, "close": 0.07839, "volume": 141356.0, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 0.07832, "high": 0.0784, "low": 0.07823, "close": 0.07823, "volume": 20308.0, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 0.07824, "high": 0.07848, "low": 0.07813, "close": 0.07847, "volume": 34981.0, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 0.0785, "high": 0.07894, "low": 0.0785, "close": 0.07879, "volume": 25849.0, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 0.07881, "high": 0.07889, "low": 0.07828, "close": 0.07846, "volume": 20405.0, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 0.07836, "high": 0.079, "low": 0.07827, "close": 0.07893, "volume": 43424.0, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 0.07874, "high": 0.0791, "low": 0.07858, "close": 0.07904, "volume": 9065.0, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 0.07879, "high": 0.07984, "low": 0.07872, "close": 0.07983, "volume": 85500.0, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 0.07957, "high": 0.07957, "low": 0.07915, "close": 0.0792, "volume": 27324.0, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 0.0791, "high": 0.07978, "low": 0.0791, "close": 0.07965, "volume": 27741.0, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 0.07965, "high": 0.07993, "low": 0.07918, "close": 0.07941, "volume": 152993.0, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 0.07962, "high": 0.0798, "low": 0.0788, "close": 0.0788, "volume": 281979.0, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 0.0789, "high": 0.07921, "low": 0.0786, "close": 0.07873, "volume": 35726.0, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 0.07881, "high": 0.07916, "low": 0.0784, "close": 0.07871, "volume": 19274.0, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 0.07886, "high": 0.07898, "low": 0.07855, "close": 0.07885, "volume": 113631.0, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 0.0787, "high": 0.0787, "low": 0.07813, "close": 0.07839, "volume": 71659.0, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 0.0781, "high": 0.0782, "low": 0.07708, "close": 0.07709, "volume": 96041.0, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 0.07709, "high": 0.07755, "low": 0.0768, "close": 0.07728, "volume": 71888.0, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 0.07728, "high": 0.07748, "low": 0.0767, "close": 0.07704, "volume": 166437.0, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 0.07708, "high": 0.07766, "low": 0.07708, "close": 0.07752, "volume": 21847.0, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 0.0775, "high": 0.07763, "low": 0.07739, "close": 0.07756, "volume": 29253.0, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 0.0774, "high": 0.07777, "low": 0.0773, "close": 0.07777, "volume": 209482.0, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 0.07763, "high": 0.07783, "low": 0.07751, "close": 0.07783, "volume": 234517.0, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 0.07757, "high": 0.07757, "low": 0.07723, "close": 0.07743, "volume": 56480.0, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 0.07738, "high": 0.07745, "low": 0.0768, "close": 0.07695, "volume": 59201.0, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 0.07699, "high": 0.07745, "low": 0.07699, "close": 0.07734, "volume": 20376.0, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 0.07749, "high": 0.07749, "low": 0.07719, "close": 0.07734, "volume": 25552.0, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 0.07721, "high": 0.07733, "low": 0.07619, "close": 0.07643, "volume": 145798.0, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 0.07644, "high": 0.07666, "low": 0.0762, "close": 0.07643, "volume": 35402.0, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 0.07663, "high": 0.07663, "low": 0.07619, "close": 0.07619, "volume": 105862.0, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 0.07626, "high": 0.07655, "low": 0.07614, "close": 0.07638, "volume": 47915.0, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 0.07626, "high": 0.07682, "low": 0.07626, "close": 0.07682, "volume": 5542.0, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 0.07683, "high": 0.07684, "low": 0.07659, "close": 0.07684, "volume": 9788.0, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 0.07672, "high": 0.07672, "low": 0.07636, "close": 0.07661, "volume": 43915.0, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 0.07665, "high": 0.07692, "low": 0.07662, "close": 0.07692, "volume": 10412.0, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 0.077, "high": 0.0775, "low": 0.07698, "close": 0.07709, "volume": 41877.0, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 0.07726, "high": 0.07774, "low": 0.07724, "close": 0.0774, "volume": 243901.0, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 0.07732, "high": 0.07737, "low": 0.0769, "close": 0.07709, "volume": 142634.0, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 0.07702, "high": 0.07728, "low": 0.0768, "close": 0.07719, "volume": 58882.0, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 0.07712, "high": 0.07712, "low": 0.0766, "close": 0.07682, "volume": 34686.0, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 0.07692, "high": 0.07715, "low": 0.07683, "close": 0.07708, "volume": 69005.0, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 0.07709, "high": 0.07759, "low": 0.07709, "close": 0.07752, "volume": 86338.0, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 0.07732, "high": 0.07777, "low": 0.07723, "close": 0.07772, "volume": 34054.0, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 0.07761, "high": 0.07767, "low": 0.07726, "close": 0.07751, "volume": 192640.0, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 0.07749, "high": 0.0777, "low": 0.07746, "close": 0.07751, "volume": 87667.0, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 0.07751, "high": 0.07757, "low": 0.07714, "close": 0.07717, "volume": 592342.0, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 0.07716, "high": 0.07741, "low": 0.0769, "close": 0.0772, "volume": 203992.0, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 0.0772, "high": 0.07832, "low": 0.0772, "close": 0.07794, "volume": 297108.0, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 0.07788, "high": 0.07793, "low": 0.07771, "close": 0.07771, "volume": 24812.0, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 0.07786, "high": 0.07802, "low": 0.07763, "close": 0.07787, "volume": 36256.0, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 0.07767, "high": 0.0781, "low": 0.07762, "close": 0.07798, "volume": 141114.0, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 0.07779, "high": 0.07819, "low": 0.07779, "close": 0.0779, "volume": 9415.0, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 0.0777, "high": 0.07778, "low": 0.07751, "close": 0.07756, "volume": 25900.0, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 0.07777, "high": 0.07794, "low": 0.07777, "close": 0.07785, "volume": 442.0, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 0.07772, "high": 0.07772, "low": 0.07751, "close": 0.07758, "volume": 6831.0, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 0.07758, "high": 0.07774, "low": 0.07727, "close": 0.07752, "volume": 10063.0, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 0.07758, "high": 0.07783, "low": 0.07752, "close": 0.07783, "volume": 9201.0, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 0.07776, "high": 0.07808, "low": 0.07776, "close": 0.07785, "volume": 7939.0, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 0.07806, "high": 0.07822, "low": 0.07799, "close": 0.07822, "volume": 26205.0, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 0.07786, "high": 0.07794, "low": 0.07778, "close": 0.07788, "volume": 21347.0, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 0.07773, "high": 0.07783, "low": 0.07752, "close": 0.07752, "volume": 11828.0, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 0.07758, "high": 0.07802, "low": 0.07758, "close": 0.07802, "volume": 69564.0, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 0.07803, "high": 0.07809, "low": 0.07777, "close": 0.07788, "volume": 45571.0, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 0.07796, "high": 0.07886, "low": 0.07795, "close": 0.07877, "volume": 206647.0, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 0.0787, "high": 0.08228, "low": 0.07844, "close": 0.08131, "volume": 541335.0, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 0.08128, "high": 0.0815, "low": 0.08024, "close": 0.08088, "volume": 307091.0, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 0.08106, "high": 0.08117, "low": 0.08055, "close": 0.08055, "volume": 230145.0, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 0.08055, "high": 0.0809, "low": 0.07946, "close": 0.07997, "volume": 206289.0, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 0.08008, "high": 0.08059, "low": 0.08008, "close": 0.08057, "volume": 156249.0, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 0.08058, "high": 0.08059, "low": 0.08004, "close": 0.08016, "volume": 58913.0, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 0.0803, "high": 0.0804, "low": 0.07993, "close": 0.08002, "volume": 106083.0, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 0.07982, "high": 0.08019, "low": 0.07973, "close": 0.08019, "volume": 90158.0, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 0.08013, "high": 0.08021, "low": 0.08001, "close": 0.08011, "volume": 8514.0, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 0.08018, "high": 0.08037, "low": 0.07999, "close": 0.08028, "volume": 28738.0, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 0.08029, "high": 0.08029, "low": 0.08001, "close": 0.08024, "volume": 65828.0, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 0.0802, "high": 0.08048, "low": 0.0802, "close": 0.0803, "volume": 5786.0, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 0.0803, "high": 0.08048, "low": 0.07983, "close": 0.08, "volume": 29088.0, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 0.08002, "high": 0.08005, "low": 0.0797, "close": 0.08005, "volume": 16156.0, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 0.07978, "high": 0.08012, "low": 0.07978, "close": 0.08012, "volume": 1444.0, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 0.08015, "high": 0.08028, "low": 0.08011, "close": 0.08028, "volume": 4599.0, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 0.07992, "high": 0.07995, "low": 0.0797, "close": 0.07981, "volume": 12218.0, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 0.08002, "high": 0.08007, "low": 0.07981, "close": 0.08007, "volume": 3047.0, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 0.08008, "high": 0.08016, "low": 0.07983, "close": 0.08005, "volume": 6251.0, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 0.08005, "high": 0.08014, "low": 0.07996, "close": 0.07996, "volume": 21611.0, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 0.07997, "high": 0.07999, "low": 0.07872, "close": 0.07955, "volume": 102904.0, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 0.07949, "high": 0.07977, "low": 0.07896, "close": 0.07896, "volume": 56811.0, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 0.07935, "high": 0.07942, "low": 0.07902, "close": 0.07909, "volume": 80529.0, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 0.07913, "high": 0.07978, "low": 0.07912, "close": 0.07974, "volume": 18956.0, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 0.07969, "high": 0.07979, "low": 0.07949, "close": 0.07974, "volume": 112012.0, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 0.07952, "high": 0.07971, "low": 0.0775, "close": 0.07762, "volume": 311800.0, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 0.07771, "high": 0.07842, "low": 0.0766, "close": 0.07836, "volume": 270870.0, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 0.07836, "high": 0.07836, "low": 0.07793, "close": 0.07797, "volume": 56966.0, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 0.07794, "high": 0.07794, "low": 0.07754, "close": 0.07754, "volume": 35970.0, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 0.0776, "high": 0.0782, "low": 0.0776, "close": 0.07787, "volume": 138397.0, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 0.078, "high": 0.07874, "low": 0.07779, "close": 0.07854, "volume": 45884.0, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 0.07869, "high": 0.07872, "low": 0.0784, "close": 0.0784, "volume": 49760.0, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 0.07847, "high": 0.07896, "low": 0.07842, "close": 0.07871, "volume": 44628.0, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 0.0788, "high": 0.0789, "low": 0.07863, "close": 0.07863, "volume": 71947.0, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 0.07876, "high": 0.07876, "low": 0.07823, "close": 0.07841, "volume": 18500.0, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 0.07827, "high": 0.07859, "low": 0.07825, "close": 0.07825, "volume": 95053.0, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 0.07827, "high": 0.07876, "low": 0.07827, "close": 0.07856, "volume": 38031.0, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 0.07867, "high": 0.07879, "low": 0.07855, "close": 0.07875, "volume": 10054.0, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 0.0789, "high": 0.07945, "low": 0.0789, "close": 0.0794, "volume": 42412.0, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 0.07916, "high": 0.07916, "low": 0.07912, "close": 0.07912, "volume": 4196.0, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 0.07918, "high": 0.07923, "low": 0.07916, "close": 0.0792, "volume": 4379.0, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 0.07933, "high": 0.07979, "low": 0.07933, "close": 0.07955, "volume": 18519.0, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 0.07955, "high": 0.07967, "low": 0.07921, "close": 0.07959, "volume": 21187.0, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 0.07924, "high": 0.07936, "low": 0.0785, "close": 0.0788, "volume": 67385.0, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 0.07855, "high": 0.07909, "low": 0.07855, "close": 0.07898, "volume": 59158.0, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 0.07879, "high": 0.07881, "low": 0.07814, "close": 0.07817, "volume": 28825.0, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 0.07816, "high": 0.07832, "low": 0.07777, "close": 0.07819, "volume": 38397.0, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 0.07819, "high": 0.07845, "low": 0.07799, "close": 0.07841, "volume": 33217.0, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 0.07817, "high": 0.07827, "low": 0.07787, "close": 0.07827, "volume": 37125.0, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 0.07819, "high": 0.07819, "low": 0.0769, "close": 0.07708, "volume": 136102.0, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 0.07724, "high": 0.07769, "low": 0.0768, "close": 0.07717, "volume": 102112.0, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 0.07712, "high": 0.07783, "low": 0.07688, "close": 0.07769, "volume": 50528.0, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 0.07772, "high": 0.07786, "low": 0.07735, "close": 0.07766, "volume": 140540.0, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 0.07755, "high": 0.07795, "low": 0.07755, "close": 0.07786, "volume": 11393.0, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 0.07775, "high": 0.0781, "low": 0.07775, "close": 0.07798, "volume": 16025.0, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 0.078, "high": 0.07817, "low": 0.07705, "close": 0.07709, "volume": 22322.0, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 0.07716, "high": 0.07728, "low": 0.07586, "close": 0.07615, "volume": 484172.0, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 0.07615, "high": 0.07639, "low": 0.07597, "close": 0.07597, "volume": 198848.0, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 0.076, "high": 0.07619, "low": 0.07599, "close": 0.07618, "volume": 57069.0, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 0.07616, "high": 0.07634, "low": 0.07597, "close": 0.07634, "volume": 21028.0, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 0.07635, "high": 0.07661, "low": 0.07635, "close": 0.07661, "volume": 4832.0, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 0.07665, "high": 0.07668, "low": 0.07649, "close": 0.07663, "volume": 9301.0, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 0.07665, "high": 0.07718, "low": 0.07664, "close": 0.07697, "volume": 63672.0, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 0.07692, "high": 0.07701, "low": 0.07692, "close": 0.07694, "volume": 4934.0, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 0.07685, "high": 0.07696, "low": 0.07685, "close": 0.07696, "volume": 9234.0, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 0.0769, "high": 0.0769, "low": 0.07667, "close": 0.07667, "volume": 88893.0, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 0.0767, "high": 0.07722, "low": 0.07665, "close": 0.07711, "volume": 130732.0, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 0.077, "high": 0.07724, "low": 0.07698, "close": 0.07705, "volume": 197156.0, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 0.07707, "high": 0.07707, "low": 0.07636, "close": 0.07644, "volume": 50602.0, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 0.0765, "high": 0.07687, "low": 0.07561, "close": 0.07677, "volume": 153507.0, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 0.07683, "high": 0.07715, "low": 0.07651, "close": 0.07673, "volume": 144787.0, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 0.07683, "high": 0.07704, "low": 0.07681, "close": 0.07692, "volume": 65582.0, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 0.07697, "high": 0.07738, "low": 0.07697, "close": 0.07723, "volume": 114934.0, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 0.07734, "high": 0.07751, "low": 0.07717, "close": 0.07741, "volume": 18326.0, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 0.07734, "high": 0.07734, "low": 0.07716, "close": 0.0773, "volume": 48315.0, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 0.07726, "high": 0.07741, "low": 0.07715, "close": 0.0773, "volume": 33901.0, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 0.07725, "high": 0.07799, "low": 0.07714, "close": 0.07716, "volume": 51637.0, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 0.07719, "high": 0.0781, "low": 0.07719, "close": 0.07806, "volume": 129763.0, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 0.07811, "high": 0.07814, "low": 0.07767, "close": 0.07768, "volume": 228894.0, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 0.07766, "high": 0.07828, "low": 0.07766, "close": 0.07794, "volume": 70474.0, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 0.07792, "high": 0.07804, "low": 0.07775, "close": 0.07782, "volume": 71296.0, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 0.07782, "high": 0.07784, "low": 0.07754, "close": 0.07754, "volume": 62919.0, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 0.07757, "high": 0.07762, "low": 0.07728, "close": 0.07742, "volume": 38134.0, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 0.07733, "high": 0.07733, "low": 0.07714, "close": 0.07719, "volume": 43524.0, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 0.07736, "high": 0.07736, "low": 0.07684, "close": 0.07684, "volume": 31378.0, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 0.07694, "high": 0.07694, "low": 0.07675, "close": 0.07675, "volume": 39538.0, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 0.07673, "high": 0.0769, "low": 0.07643, "close": 0.07659, "volume": 56258.0, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 0.07685, "high": 0.07689, "low": 0.07685, "close": 0.07689, "volume": 508.0, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 0.0768, "high": 0.07696, "low": 0.0768, "close": 0.07695, "volume": 18969.0, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 0.07703, "high": 0.07709, "low": 0.077, "close": 0.07709, "volume": 7460.0, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 0.07691, "high": 0.0771, "low": 0.07648, "close": 0.07648, "volume": 321453.0, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 0.07655, "high": 0.07677, "low": 0.0763, "close": 0.07652, "volume": 132057.0, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 0.07629, "high": 0.07636, "low": 0.075, "close": 0.07532, "volume": 577731.0, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 0.0753, "high": 0.0754, "low": 0.07448, "close": 0.07536, "volume": 399516.0, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 0.07528, "high": 0.07549, "low": 0.0739, "close": 0.07435, "volume": 361899.0, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 0.07449, "high": 0.07495, "low": 0.07449, "close": 0.07464, "volume": 134436.0, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 0.07472, "high": 0.07492, "low": 0.07444, "close": 0.07444, "volume": 96372.0, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 0.07462, "high": 0.07505, "low": 0.07445, "close": 0.07499, "volume": 27385.0, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 0.07479, "high": 0.075, "low": 0.07462, "close": 0.07468, "volume": 40762.0, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 0.0746, "high": 0.07482, "low": 0.0742, "close": 0.07482, "volume": 54678.0, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 0.07471, "high": 0.07499, "low": 0.07458, "close": 0.07458, "volume": 17545.0, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 0.07455, "high": 0.07458, "low": 0.07382, "close": 0.07419, "volume": 115504.0, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 0.07414, "high": 0.07451, "low": 0.07414, "close": 0.07436, "volume": 58673.0, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 0.07439, "high": 0.07491, "low": 0.07439, "close": 0.0748, "volume": 64028.0, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 0.07485, "high": 0.07492, "low": 0.07453, "close": 0.07468, "volume": 131883.0, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 0.07484, "high": 0.07484, "low": 0.0744, "close": 0.0745, "volume": 34894.0, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 0.07466, "high": 0.07471, "low": 0.07432, "close": 0.07444, "volume": 47044.0, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 0.07444, "high": 0.07479, "low": 0.07441, "close": 0.07476, "volume": 22316.0, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 0.07487, "high": 0.07488, "low": 0.07425, "close": 0.0744, "volume": 16375.0, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 0.07444, "high": 0.07444, "low": 0.07404, "close": 0.07418, "volume": 39130.0, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 0.0741, "high": 0.0741, "low": 0.07265, "close": 0.0733, "volume": 398115.0, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 0.0733, "high": 0.0733, "low": 0.0733, "close": 0.0733, "volume": 0.0, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 0.07355, "high": 0.07372, "low": 0.07348, "close": 0.0737, "volume": 7887.0, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 0.07368, "high": 0.07369, "low": 0.07346, "close": 0.07346, "volume": 12846.0, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 0.07368, "high": 0.0737, "low": 0.07329, "close": 0.07335, "volume": 23473.0, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 0.07358, "high": 0.07377, "low": 0.07352, "close": 0.0737, "volume": 60837.0, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 0.07375, "high": 0.07461, "low": 0.07375, "close": 0.07459, "volume": 245925.0, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 0.07461, "high": 0.07466, "low": 0.07405, "close": 0.07436, "volume": 109368.0, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 0.07421, "high": 0.07487, "low": 0.07413, "close": 0.07466, "volume": 61765.0, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 0.07472, "high": 0.07491, "low": 0.0742, "close": 0.0742, "volume": 100844.0, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 0.07415, "high": 0.07445, "low": 0.07398, "close": 0.07445, "volume": 29731.0, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 0.0744, "high": 0.07441, "low": 0.07408, "close": 0.07439, "volume": 13372.0, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 0.07447, "high": 0.07479, "low": 0.07443, "close": 0.07443, "volume": 41205.0, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 0.07447, "high": 0.07449, "low": 0.07376, "close": 0.07376, "volume": 59936.0, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 0.074, "high": 0.0741, "low": 0.07308, "close": 0.07369, "volume": 115538.0, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 0.07377, "high": 0.07388, "low": 0.07368, "close": 0.07368, "volume": 64570.0, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 0.07368, "high": 0.074, "low": 0.07352, "close": 0.074, "volume": 48209.0, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 0.07393, "high": 0.07424, "low": 0.07391, "close": 0.07424, "volume": 66780.0, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 0.07424, "high": 0.07433, "low": 0.07405, "close": 0.0742, "volume": 52067.0, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 0.0742, "high": 0.07436, "low": 0.07408, "close": 0.07435, "volume": 73906.0, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 0.07425, "high": 0.07435, "low": 0.07401, "close": 0.07431, "volume": 10425.0, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 0.07436, "high": 0.07437, "low": 0.07417, "close": 0.07417, "volume": 1416.0, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 0.07432, "high": 0.07446, "low": 0.07401, "close": 0.07401, "volume": 47044.0, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 0.07397, "high": 0.07436, "low": 0.07397, "close": 0.07436, "volume": 92754.0, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 0.07443, "high": 0.07468, "low": 0.07412, "close": 0.07416, "volume": 97676.0, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 0.07413, "high": 0.07432, "low": 0.07409, "close": 0.07432, "volume": 441.0, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 0.07435, "high": 0.07437, "low": 0.0741, "close": 0.0741, "volume": 29877.0, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 0.0741, "high": 0.07422, "low": 0.074, "close": 0.074, "volume": 9779.0, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 0.074, "high": 0.07437, "low": 0.0739, "close": 0.07432, "volume": 31676.0, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 0.07435, "high": 0.07481, "low": 0.07435, "close": 0.07448, "volume": 172757.0, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 0.0744, "high": 0.07461, "low": 0.07422, "close": 0.07457, "volume": 38902.0, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 0.07448, "high": 0.07456, "low": 0.07446, "close": 0.07451, "volume": 66435.0, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 0.07451, "high": 0.07489, "low": 0.07451, "close": 0.07489, "volume": 52252.0, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 0.0748, "high": 0.0748, "low": 0.07456, "close": 0.07459, "volume": 24136.0, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 0.07456, "high": 0.07456, "low": 0.07296, "close": 0.07343, "volume": 425976.0, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 0.07333, "high": 0.07356, "low": 0.07332, "close": 0.07332, "volume": 3962.0, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 0.07361, "high": 0.07401, "low": 0.07266, "close": 0.07296, "volume": 1132029.0, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 0.07307, "high": 0.0736, "low": 0.07299, "close": 0.0732, "volume": 64185.0, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 0.07328, "high": 0.07355, "low": 0.07328, "close": 0.0733, "volume": 17340.0, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 0.07334, "high": 0.07359, "low": 0.07334, "close": 0.07355, "volume": 11806.0, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 0.07332, "high": 0.0737, "low": 0.07326, "close": 0.0737, "volume": 16516.0, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 0.07369, "high": 0.07387, "low": 0.07293, "close": 0.07293, "volume": 377771.0, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 0.07294, "high": 0.07355, "low": 0.07294, "close": 0.07351, "volume": 13147.0, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 0.07357, "high": 0.07388, "low": 0.07357, "close": 0.07388, "volume": 12581.0, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 0.07389, "high": 0.07543, "low": 0.07387, "close": 0.07533, "volume": 618187.0, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 0.07514, "high": 0.0755, "low": 0.07474, "close": 0.07547, "volume": 16825.0, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 0.0755, "high": 0.07609, "low": 0.07545, "close": 0.0756, "volume": 137043.0, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 0.07556, "high": 0.07556, "low": 0.07524, "close": 0.07541, "volume": 6821.0, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 0.07531, "high": 0.07601, "low": 0.07531, "close": 0.07595, "volume": 97287.0, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 0.07604, "high": 0.07643, "low": 0.07557, "close": 0.07597, "volume": 713426.0, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 0.07596, "high": 0.07625, "low": 0.0759, "close": 0.07598, "volume": 77634.0, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 0.07599, "high": 0.07599, "low": 0.07566, "close": 0.07583, "volume": 8094.0, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 0.07587, "high": 0.07623, "low": 0.07569, "close": 0.07571, "volume": 24721.0, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 0.07585, "high": 0.0763, "low": 0.07576, "close": 0.0763, "volume": 42284.0, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 0.07613, "high": 0.07695, "low": 0.07613, "close": 0.0765, "volume": 112475.0, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 0.07663, "high": 0.07663, "low": 0.07526, "close": 0.07528, "volume": 263692.0, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 0.07526, "high": 0.07579, "low": 0.07512, "close": 0.07544, "volume": 82149.0, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 0.07537, "high": 0.07597, "low": 0.07531, "close": 0.07582, "volume": 51506.0, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 0.07573, "high": 0.0763, "low": 0.07573, "close": 0.07617, "volume": 14667.0, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 0.07604, "high": 0.07612, "low": 0.076, "close": 0.076, "volume": 5454.0, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 0.07606, "high": 0.07633, "low": 0.07563, "close": 0.07565, "volume": 70551.0, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 0.07565, "high": 0.07611, "low": 0.07565, "close": 0.07581, "volume": 182050.0, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 0.07571, "high": 0.07601, "low": 0.07568, "close": 0.07601, "volume": 97075.0, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 0.07569, "high": 0.07569, "low": 0.07566, "close": 0.07566, "volume": 330.0, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 0.07579, "high": 0.07639, "low": 0.07545, "close": 0.07601, "volume": 43013.0, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 0.07625, "high": 0.0764, "low": 0.07606, "close": 0.07606, "volume": 9462.0, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 0.07628, "high": 0.07636, "low": 0.07568, "close": 0.07574, "volume": 21258.0, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 0.07575, "high": 0.07597, "low": 0.07573, "close": 0.07575, "volume": 85742.0, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 0.07581, "high": 0.07581, "low": 0.07557, "close": 0.07567, "volume": 99402.0, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 0.07567, "high": 0.07567, "low": 0.07538, "close": 0.07562, "volume": 19045.0, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 0.07541, "high": 0.07543, "low": 0.07519, "close": 0.0753, "volume": 150815.0, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 0.07545, "high": 0.07545, "low": 0.07515, "close": 0.07522, "volume": 25857.0, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 0.07518, "high": 0.07566, "low": 0.07518, "close": 0.07564, "volume": 77290.0, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 0.07552, "high": 0.07554, "low": 0.07548, "close": 0.07548, "volume": 11247.0, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 0.07528, "high": 0.07528, "low": 0.07455, "close": 0.07479, "volume": 71395.0, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 0.07496, "high": 0.07518, "low": 0.07485, "close": 0.07518, "volume": 32450.0, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 0.07518, "high": 0.07518, "low": 0.07478, "close": 0.07493, "volume": 44749.0, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 0.07465, "high": 0.07468, "low": 0.07433, "close": 0.07443, "volume": 68119.0, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 0.07438, "high": 0.07456, "low": 0.07416, "close": 0.07437, "volume": 41924.0, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 0.07465, "high": 0.07469, "low": 0.07442, "close": 0.07442, "volume": 7227.0, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 0.07431, "high": 0.07512, "low": 0.07431, "close": 0.07512, "volume": 54531.0, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 0.0751, "high": 0.07524, "low": 0.07485, "close": 0.07503, "volume": 95939.0, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 0.07515, "high": 0.0753, "low": 0.07498, "close": 0.0751, "volume": 22946.0, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 0.07501, "high": 0.07501, "low": 0.0748, "close": 0.07481, "volume": 39558.0, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 0.0749, "high": 0.07539, "low": 0.07476, "close": 0.07539, "volume": 23930.0, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 0.0754, "high": 0.07589, "low": 0.07483, "close": 0.07488, "volume": 108112.0, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 0.0748, "high": 0.07516, "low": 0.0748, "close": 0.07485, "volume": 29525.0, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 0.0748, "high": 0.0748, "low": 0.07426, "close": 0.07436, "volume": 37510.0, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 0.07432, "high": 0.07452, "low": 0.07414, "close": 0.07436, "volume": 84523.0, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 0.07447, "high": 0.07532, "low": 0.07447, "close": 0.07517, "volume": 38784.0, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 0.07508, "high": 0.07529, "low": 0.07507, "close": 0.0752, "volume": 67620.0, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 0.07538, "high": 0.07562, "low": 0.0749, "close": 0.07523, "volume": 104758.0, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 0.07525, "high": 0.07541, "low": 0.07506, "close": 0.07513, "volume": 28710.0, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 0.07514, "high": 0.07516, "low": 0.07488, "close": 0.07488, "volume": 11249.0, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 0.07487, "high": 0.07487, "low": 0.07434, "close": 0.07438, "volume": 17814.0, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 0.07451, "high": 0.07489, "low": 0.07451, "close": 0.07489, "volume": 11625.0, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 0.07478, "high": 0.07483, "low": 0.07442, "close": 0.07442, "volume": 27238.0, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 0.07441, "high": 0.07477, "low": 0.07441, "close": 0.07465, "volume": 9065.0, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 0.07455, "high": 0.07476, "low": 0.07455, "close": 0.0747, "volume": 5461.0, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 0.07474, "high": 0.07474, "low": 0.07463, "close": 0.07463, "volume": 6249.0, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 0.07452, "high": 0.07455, "low": 0.07415, "close": 0.07455, "volume": 13831.0, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 0.0742, "high": 0.0742, "low": 0.07365, "close": 0.07381, "volume": 116578.0, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 0.0737, "high": 0.07396, "low": 0.07354, "close": 0.07388, "volume": 75640.0, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 0.07398, "high": 0.07405, "low": 0.07335, "close": 0.07348, "volume": 207479.0, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 0.07346, "high": 0.07346, "low": 0.0719, "close": 0.07294, "volume": 454081.0, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 0.07298, "high": 0.07305, "low": 0.07255, "close": 0.0726, "volume": 34503.0, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 0.07301, "high": 0.0735, "low": 0.07301, "close": 0.07329, "volume": 76497.0, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 0.07325, "high": 0.07342, "low": 0.07319, "close": 0.0734, "volume": 18603.0, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 0.07343, "high": 0.07356, "low": 0.0733, "close": 0.07353, "volume": 15446.0, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 0.07354, "high": 0.07367, "low": 0.07348, "close": 0.07364, "volume": 25705.0, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 0.07354, "high": 0.07358, "low": 0.07343, "close": 0.07343, "volume": 21088.0, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 0.07343, "high": 0.0735, "low": 0.07323, "close": 0.0735, "volume": 31694.0, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 0.07349, "high": 0.07359, "low": 0.07323, "close": 0.07359, "volume": 13530.0, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 0.07344, "high": 0.07344, "low": 0.07324, "close": 0.07332, "volume": 35689.0, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 0.07345, "high": 0.07361, "low": 0.07345, "close": 0.07355, "volume": 7075.0, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 0.07353, "high": 0.07387, "low": 0.07353, "close": 0.0738, "volume": 12628.0, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 0.07373, "high": 0.07397, "low": 0.07369, "close": 0.07387, "volume": 66053.0, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 0.07393, "high": 0.07402, "low": 0.0739, "close": 0.07402, "volume": 43247.0, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 0.07389, "high": 0.07389, "low": 0.07371, "close": 0.07371, "volume": 22224.0, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 0.07365, "high": 0.07365, "low": 0.07346, "close": 0.07357, "volume": 53768.0, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 0.07359, "high": 0.07361, "low": 0.07344, "close": 0.07344, "volume": 48371.0, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 0.0735, "high": 0.0735, "low": 0.07339, "close": 0.07339, "volume": 59133.0, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 0.07342, "high": 0.07371, "low": 0.07327, "close": 0.07371, "volume": 22959.0, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 0.07377, "high": 0.074, "low": 0.0737, "close": 0.07399, "volume": 17983.0, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 0.07406, "high": 0.0744, "low": 0.07382, "close": 0.0744, "volume": 35661.0, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 0.07441, "high": 0.0746, "low": 0.07377, "close": 0.07378, "volume": 175638.0, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 0.0738, "high": 0.07423, "low": 0.0738, "close": 0.07408, "volume": 6321.0, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 0.07407, "high": 0.07472, "low": 0.07407, "close": 0.07454, "volume": 102984.0, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 0.07456, "high": 0.07519, "low": 0.07451, "close": 0.07482, "volume": 70566.0, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 0.07486, "high": 0.07542, "low": 0.07486, "close": 0.07514, "volume": 58249.0, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 0.0751, "high": 0.07544, "low": 0.07464, "close": 0.07482, "volume": 404755.0, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 0.07485, "high": 0.07511, "low": 0.07466, "close": 0.07466, "volume": 303116.0, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 0.07464, "high": 0.07491, "low": 0.0746, "close": 0.07485, "volume": 88693.0, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 0.07485, "high": 0.07536, "low": 0.07465, "close": 0.07508, "volume": 265812.0, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 0.0749, "high": 0.07522, "low": 0.07476, "close": 0.07509, "volume": 74761.0, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 0.07498, "high": 0.07505, "low": 0.07498, "close": 0.07504, "volume": 2094.0, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 0.07496, "high": 0.07528, "low": 0.07496, "close": 0.07503, "volume": 10503.0, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 0.07512, "high": 0.07527, "low": 0.07511, "close": 0.07515, "volume": 9977.0, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 0.07504, "high": 0.07506, "low": 0.07463, "close": 0.07468, "volume": 18762.0, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 0.07469, "high": 0.07477, "low": 0.07468, "close": 0.07474, "volume": 5372.0, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 0.07481, "high": 0.0749, "low": 0.07478, "close": 0.0749, "volume": 17546.0, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 0.075, "high": 0.07507, "low": 0.07492, "close": 0.07497, "volume": 39318.0, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 0.07484, "high": 0.07504, "low": 0.07473, "close": 0.07504, "volume": 20159.0, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 0.07519, "high": 0.0758, "low": 0.07517, "close": 0.07568, "volume": 54579.0, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 0.07565, "high": 0.07566, "low": 0.07546, "close": 0.07549, "volume": 7066.0, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 0.07545, "high": 0.07547, "low": 0.07545, "close": 0.07547, "volume": 3258.0, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 0.07537, "high": 0.0756, "low": 0.07523, "close": 0.0756, "volume": 16944.0, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 0.07557, "high": 0.07557, "low": 0.07538, "close": 0.07549, "volume": 9713.0, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 0.07561, "high": 0.07599, "low": 0.07549, "close": 0.07599, "volume": 56828.0, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 0.07597, "high": 0.07618, "low": 0.07577, "close": 0.07578, "volume": 498563.0, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 0.07602, "high": 0.07602, "low": 0.0753, "close": 0.07534, "volume": 38096.0, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 0.07528, "high": 0.07536, "low": 0.07499, "close": 0.07501, "volume": 148152.0, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 0.075, "high": 0.07504, "low": 0.07468, "close": 0.07476, "volume": 108453.0, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 0.07482, "high": 0.07497, "low": 0.07481, "close": 0.07486, "volume": 65699.0, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 0.07494, "high": 0.07511, "low": 0.07483, "close": 0.07507, "volume": 47044.0, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 0.07519, "high": 0.07519, "low": 0.07461, "close": 0.07466, "volume": 64080.0, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 0.07476, "high": 0.07499, "low": 0.07476, "close": 0.07493, "volume": 39057.0, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 0.0746, "high": 0.07474, "low": 0.07425, "close": 0.07461, "volume": 36390.0, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 0.0748, "high": 0.07502, "low": 0.07479, "close": 0.07502, "volume": 22505.0, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 0.07505, "high": 0.07541, "low": 0.07503, "close": 0.0754, "volume": 19916.0, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 0.07544, "high": 0.07548, "low": 0.07526, "close": 0.0754, "volume": 53283.0, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 0.07543, "high": 0.07571, "low": 0.0754, "close": 0.07562, "volume": 56664.0, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 0.07563, "high": 0.0764, "low": 0.07562, "close": 0.07575, "volume": 210424.0, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 0.07575, "high": 0.07592, "low": 0.07575, "close": 0.07588, "volume": 17645.0, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 0.07579, "high": 0.07588, "low": 0.07573, "close": 0.07586, "volume": 31843.0, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 0.07577, "high": 0.07582, "low": 0.07551, "close": 0.07569, "volume": 75568.0, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 0.07583, "high": 0.07588, "low": 0.0754, "close": 0.07551, "volume": 43125.0, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 0.0756, "high": 0.07586, "low": 0.0753, "close": 0.0753, "volume": 76497.0, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 0.07549, "high": 0.07552, "low": 0.0753, "close": 0.07552, "volume": 12773.0, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 0.07541, "high": 0.07551, "low": 0.07528, "close": 0.07551, "volume": 7347.0, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 0.07547, "high": 0.07549, "low": 0.07547, "close": 0.07549, "volume": 3711.0, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 0.07549, "high": 0.07549, "low": 0.0752, "close": 0.07522, "volume": 6745.0, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 0.07539, "high": 0.07575, "low": 0.0753, "close": 0.07553, "volume": 11980.0, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 0.07548, "high": 0.07633, "low": 0.07548, "close": 0.07624, "volume": 32102.0, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 0.07634, "high": 0.0764, "low": 0.0755, "close": 0.07561, "volume": 33788.0, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 0.07582, "high": 0.07634, "low": 0.07582, "close": 0.07617, "volume": 71053.0, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 0.07607, "high": 0.0769, "low": 0.07589, "close": 0.07668, "volume": 219865.0, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 0.07653, "high": 0.07653, "low": 0.07591, "close": 0.07608, "volume": 468506.0, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 0.07602, "high": 0.07608, "low": 0.07592, "close": 0.07592, "volume": 50601.0, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 0.07602, "high": 0.07603, "low": 0.07557, "close": 0.07571, "volume": 30976.0, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 0.07584, "high": 0.07598, "low": 0.07572, "close": 0.07572, "volume": 16538.0, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 0.07593, "high": 0.07595, "low": 0.0756, "close": 0.0756, "volume": 12410.0, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 0.07566, "high": 0.07578, "low": 0.07563, "close": 0.07577, "volume": 61622.0, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 0.07577, "high": 0.07582, "low": 0.0757, "close": 0.07582, "volume": 32816.0, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 0.07596, "high": 0.07597, "low": 0.07596, "close": 0.07597, "volume": 2137.0, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 0.07602, "high": 0.07602, "low": 0.07576, "close": 0.0758, "volume": 25834.0, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 0.0758, "high": 0.07586, "low": 0.0754, "close": 0.07543, "volume": 356309.0, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 0.07539, "high": 0.07555, "low": 0.07536, "close": 0.07545, "volume": 29999.0, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 0.07545, "high": 0.07563, "low": 0.07545, "close": 0.07561, "volume": 5604.0, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 0.07555, "high": 0.07555, "low": 0.07555, "close": 0.07555, "volume": 126.0, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 0.07565, "high": 0.07577, "low": 0.07555, "close": 0.07577, "volume": 20575.0, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 0.07577, "high": 0.07586, "low": 0.07571, "close": 0.07571, "volume": 22648.0, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 0.07564, "high": 0.07564, "low": 0.07542, "close": 0.07542, "volume": 4632.0, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 0.07539, "high": 0.07549, "low": 0.07539, "close": 0.07549, "volume": 3019.0, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 0.07535, "high": 0.07544, "low": 0.07528, "close": 0.07542, "volume": 36768.0, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 0.0754, "high": 0.07581, "low": 0.0754, "close": 0.0757, "volume": 9654.0, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 0.07578, "high": 0.07584, "low": 0.07561, "close": 0.07562, "volume": 7250.0, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 0.07564, "high": 0.07569, "low": 0.07559, "close": 0.07563, "volume": 17129.0, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 0.07567, "high": 0.07599, "low": 0.07567, "close": 0.07582, "volume": 29921.0, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 0.07591, "high": 0.07592, "low": 0.07534, "close": 0.07552, "volume": 27780.0, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 0.07547, "high": 0.0756, "low": 0.075, "close": 0.07524, "volume": 51195.0, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 0.07527, "high": 0.07547, "low": 0.07522, "close": 0.0754, "volume": 26632.0, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 0.0752, "high": 0.07545, "low": 0.07519, "close": 0.07521, "volume": 75718.0, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 0.07522, "high": 0.07543, "low": 0.07514, "close": 0.07532, "volume": 47447.0, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 0.0754, "high": 0.0754, "low": 0.07529, "close": 0.07529, "volume": 7592.0, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 0.07534, "high": 0.07534, "low": 0.07529, "close": 0.07529, "volume": 12765.0, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 11001.0, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 0.07555, "high": 0.07572, "low": 0.07555, "close": 0.07568, "volume": 14986.0, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 0.07565, "high": 0.0762, "low": 0.07565, "close": 0.07612, "volume": 43435.0, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 0.07615, "high": 0.07625, "low": 0.07597, "close": 0.07597, "volume": 12932.0, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 0.07597, "high": 0.07658, "low": 0.07597, "close": 0.0762, "volume": 156571.0, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 0.07626, "high": 0.07636, "low": 0.0759, "close": 0.07604, "volume": 55691.0, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 0.07607, "high": 0.07611, "low": 0.07601, "close": 0.07611, "volume": 39164.0, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 0.07603, "high": 0.07608, "low": 0.0759, "close": 0.0759, "volume": 11393.0, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 0.07602, "high": 0.07602, "low": 0.07588, "close": 0.07602, "volume": 15417.0, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 0.0761, "high": 0.07636, "low": 0.0761, "close": 0.07635, "volume": 17192.0, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 0.07624, "high": 0.07644, "low": 0.07624, "close": 0.07644, "volume": 5326.0, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 0.0765, "high": 0.07735, "low": 0.07647, "close": 0.07711, "volume": 247843.0, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 0.07722, "high": 0.07722, "low": 0.07697, "close": 0.07714, "volume": 78147.0, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 0.07723, "high": 0.07723, "low": 0.07681, "close": 0.07681, "volume": 28895.0, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 0.07698, "high": 0.07698, "low": 0.07671, "close": 0.07684, "volume": 58475.0, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 0.07682, "high": 0.07687, "low": 0.0768, "close": 0.07687, "volume": 7828.0, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 0.07677, "high": 0.07681, "low": 0.0766, "close": 0.07672, "volume": 30714.0, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 0.07672, "high": 0.07684, "low": 0.07648, "close": 0.07654, "volume": 14931.0, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 0.07671, "high": 0.07706, "low": 0.0766, "close": 0.07706, "volume": 29867.0, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 0.0769, "high": 0.07715, "low": 0.0769, "close": 0.07694, "volume": 50667.0, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 0.07682, "high": 0.07693, "low": 0.07667, "close": 0.07693, "volume": 5386.0, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 0.07701, "high": 0.0771, "low": 0.07677, "close": 0.07686, "volume": 73582.0, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 0.07672, "high": 0.07672, "low": 0.07656, "close": 0.07667, "volume": 12907.0, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 0.07654, "high": 0.07661, "low": 0.07654, "close": 0.07659, "volume": 10110.0, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 0.07699, "high": 0.07719, "low": 0.07688, "close": 0.0769, "volume": 39898.0, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 0.07679, "high": 0.0769, "low": 0.07667, "close": 0.07672, "volume": 52425.0, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 0.07677, "high": 0.07684, "low": 0.07659, "close": 0.07684, "volume": 10917.0, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 0.07671, "high": 0.07671, "low": 0.07652, "close": 0.07655, "volume": 4106.0, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 0.07662, "high": 0.07664, "low": 0.07623, "close": 0.07632, "volume": 107350.0, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 0.07646, "high": 0.07646, "low": 0.07631, "close": 0.0764, "volume": 6970.0, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 0.07634, "high": 0.07657, "low": 0.07634, "close": 0.07654, "volume": 17526.0, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 0.07641, "high": 0.07641, "low": 0.07617, "close": 0.07627, "volume": 39508.0, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 0.07626, "high": 0.07634, "low": 0.07626, "close": 0.07629, "volume": 25366.0, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 0.07641, "high": 0.07641, "low": 0.07629, "close": 0.07629, "volume": 7037.0, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 0.07633, "high": 0.07633, "low": 0.07624, "close": 0.07633, "volume": 2450.0, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 0.07633, "high": 0.07633, "low": 0.07633, "close": 0.07633, "volume": 600.0, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 0.07632, "high": 0.07633, "low": 0.07632, "close": 0.07633, "volume": 3235.0, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 0.07622, "high": 0.07622, "low": 0.076, "close": 0.076, "volume": 17421.0, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 0.0761, "high": 0.07618, "low": 0.076, "close": 0.07618, "volume": 95117.0, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 0.07607, "high": 0.07614, "low": 0.07602, "close": 0.07612, "volume": 33180.0, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 0.07609, "high": 0.07618, "low": 0.07604, "close": 0.07617, "volume": 19347.0, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 0.07612, "high": 0.07613, "low": 0.07566, "close": 0.07574, "volume": 17166.0, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 0.07573, "high": 0.07578, "low": 0.0756, "close": 0.07565, "volume": 43450.0, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 0.07581, "high": 0.0759, "low": 0.07581, "close": 0.0759, "volume": 413.0, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 0.0759, "high": 0.07604, "low": 0.0759, "close": 0.07592, "volume": 2222.0, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 0.07596, "high": 0.07602, "low": 0.07589, "close": 0.07589, "volume": 5937.0, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 0.07608, "high": 0.07608, "low": 0.07556, "close": 0.07556, "volume": 44098.0, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 0.07561, "high": 0.07561, "low": 0.07513, "close": 0.07522, "volume": 59563.0, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 0.07518, "high": 0.07518, "low": 0.07438, "close": 0.07445, "volume": 83759.0, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 0.07467, "high": 0.07499, "low": 0.07459, "close": 0.07485, "volume": 185077.0, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 0.07475, "high": 0.07478, "low": 0.07445, "close": 0.07469, "volume": 15202.0, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 0.07458, "high": 0.07461, "low": 0.0744, "close": 0.0744, "volume": 14592.0, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 0.07446, "high": 0.07472, "low": 0.07403, "close": 0.07447, "volume": 102869.0, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 0.07452, "high": 0.07479, "low": 0.07452, "close": 0.07475, "volume": 24199.0, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 0.07479, "high": 0.07498, "low": 0.07479, "close": 0.07495, "volume": 13574.0, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 0.07499, "high": 0.0752, "low": 0.07499, "close": 0.0752, "volume": 11615.0, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 0.07522, "high": 0.07522, "low": 0.075, "close": 0.07504, "volume": 3396.0, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 0.07517, "high": 0.07517, "low": 0.07499, "close": 0.0751, "volume": 2965.0, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 0.07498, "high": 0.07505, "low": 0.07497, "close": 0.07505, "volume": 5721.0, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 0.07499, "high": 0.075, "low": 0.07499, "close": 0.075, "volume": 982.0, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 0.07509, "high": 0.07509, "low": 0.07506, "close": 0.07506, "volume": 12118.0, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 0.07495, "high": 0.075, "low": 0.07495, "close": 0.07499, "volume": 3097.0, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 0.07499, "high": 0.07499, "low": 0.07459, "close": 0.07459, "volume": 16662.0, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 0.07465, "high": 0.07466, "low": 0.07445, "close": 0.07455, "volume": 23622.0, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 0.07458, "high": 0.07501, "low": 0.07458, "close": 0.07492, "volume": 12513.0, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 0.07504, "high": 0.07525, "low": 0.07504, "close": 0.07508, "volume": 130812.0, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 0.07492, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 91515.0, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 0.07479, "high": 0.07482, "low": 0.0744, "close": 0.0744, "volume": 18874.0, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 0.07437, "high": 0.07437, "low": 0.07372, "close": 0.07409, "volume": 58730.0, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 0.07409, "high": 0.07428, "low": 0.07409, "close": 0.07409, "volume": 19684.0, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 0.07408, "high": 0.07703, "low": 0.07402, "close": 0.07409, "volume": 439727.0, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 0.07444, "high": 0.07475, "low": 0.0743, "close": 0.07475, "volume": 13426.0, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 0.07477, "high": 0.07497, "low": 0.07466, "close": 0.07472, "volume": 29444.0, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 0.07477, "high": 0.07482, "low": 0.07476, "close": 0.07476, "volume": 39281.0, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 0.07468, "high": 0.07476, "low": 0.07461, "close": 0.07465, "volume": 39566.0, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 0.0747, "high": 0.07476, "low": 0.07461, "close": 0.07465, "volume": 2375.0, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 0.07476, "high": 0.07481, "low": 0.0747, "close": 0.07472, "volume": 22269.0, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 0.07458, "high": 0.07459, "low": 0.07447, "close": 0.07447, "volume": 6382.0, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 0.07448, "high": 0.07455, "low": 0.07436, "close": 0.07439, "volume": 22621.0, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 0.07448, "high": 0.07456, "low": 0.07423, "close": 0.07423, "volume": 4509.0, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 0.07443, "high": 0.07444, "low": 0.0743, "close": 0.0743, "volume": 3124.0, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 0.07423, "high": 0.07448, "low": 0.0741, "close": 0.07439, "volume": 86122.0, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 0.07451, "high": 0.07456, "low": 0.07451, "close": 0.07453, "volume": 8080.0, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 0.07443, "high": 0.07443, "low": 0.07443, "close": 0.07443, "volume": 105.0, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 0.07429, "high": 0.07429, "low": 0.07423, "close": 0.07423, "volume": 244.0, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 0.07421, "high": 0.07421, "low": 0.07405, "close": 0.07405, "volume": 6888.0, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 0.07401, "high": 0.07415, "low": 0.07398, "close": 0.07403, "volume": 66482.0, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 0.07393, "high": 0.07408, "low": 0.07386, "close": 0.07386, "volume": 12905.0, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 0.07385, "high": 0.0741, "low": 0.07339, "close": 0.07406, "volume": 71864.0, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 0.07412, "high": 0.0742, "low": 0.07362, "close": 0.07362, "volume": 60239.0, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 0.0736, "high": 0.07383, "low": 0.0736, "close": 0.07375, "volume": 159135.0, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 0.0737, "high": 0.07374, "low": 0.07361, "close": 0.0737, "volume": 22057.0, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 0.0736, "high": 0.0736, "low": 0.07284, "close": 0.07321, "volume": 272933.0, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 0.07322, "high": 0.07329, "low": 0.06823, "close": 0.07123, "volume": 615826.0, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 0.07114, "high": 0.0713, "low": 0.07077, "close": 0.07085, "volume": 272831.0, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 0.07082, "high": 0.07099, "low": 0.07069, "close": 0.07094, "volume": 58843.0, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 0.07111, "high": 0.07114, "low": 0.07072, "close": 0.07076, "volume": 42848.0, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 0.07093, "high": 0.07096, "low": 0.07066, "close": 0.07085, "volume": 62069.0, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 0.07095, "high": 0.07114, "low": 0.07086, "close": 0.07099, "volume": 41054.0, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 105998.0, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 0.07117, "high": 0.07119, "low": 0.07106, "close": 0.07106, "volume": 33344.0, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 0.07114, "high": 0.07115, "low": 0.071, "close": 0.07109, "volume": 136052.0, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 0.07117, "high": 0.07117, "low": 0.07104, "close": 0.07107, "volume": 13560.0, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 0.0711, "high": 0.0711, "low": 0.07067, "close": 0.07067, "volume": 98852.0, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 0.07073, "high": 0.07082, "low": 0.07051, "close": 0.07056, "volume": 10627.0, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 0.07069, "high": 0.07081, "low": 0.07062, "close": 0.07063, "volume": 15621.0, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 0.0707, "high": 0.0707, "low": 0.07022, "close": 0.07027, "volume": 41821.0, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 0.07021, "high": 0.07025, "low": 0.0699, "close": 0.07, "volume": 34876.0, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 0.07003, "high": 0.07037, "low": 0.07003, "close": 0.07037, "volume": 9750.0, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 0.07026, "high": 0.07032, "low": 0.0701, "close": 0.07013, "volume": 2991.0, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 0.07, "high": 0.07, "low": 0.06891, "close": 0.06962, "volume": 229817.0, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 0.06944, "high": 0.06951, "low": 0.06872, "close": 0.06886, "volume": 43985.0, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 0.06889, "high": 0.06959, "low": 0.06888, "close": 0.06959, "volume": 16658.0, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 0.06963, "high": 0.06968, "low": 0.06902, "close": 0.06908, "volume": 40352.0, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 0.0691, "high": 0.0693, "low": 0.06878, "close": 0.0693, "volume": 122940.0, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 0.06917, "high": 0.06924, "low": 0.06915, "close": 0.06924, "volume": 3528.0, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 0.06915, "high": 0.06963, "low": 0.06899, "close": 0.06935, "volume": 34271.0, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 0.06935, "high": 0.06935, "low": 0.06906, "close": 0.06908, "volume": 3185.0, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 0.06908, "high": 0.06908, "low": 0.067, "close": 0.06756, "volume": 467810.0, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 0.06744, "high": 0.06744, "low": 0.06616, "close": 0.0673, "volume": 173164.0, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 0.06744, "high": 0.06759, "low": 0.06737, "close": 0.06737, "volume": 49992.0, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 0.06728, "high": 0.06728, "low": 0.06697, "close": 0.06725, "volume": 390430.0, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 0.06705, "high": 0.06716, "low": 0.06602, "close": 0.06712, "volume": 161294.0, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 0.0672, "high": 0.06791, "low": 0.06712, "close": 0.06783, "volume": 75380.0, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 0.06787, "high": 0.0682, "low": 0.0678, "close": 0.06814, "volume": 32533.0, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 0.06812, "high": 0.06833, "low": 0.06773, "close": 0.06803, "volume": 2659725.0, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 0.06805, "high": 0.06808, "low": 0.06731, "close": 0.06768, "volume": 4748385.0, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 0.06783, "high": 0.0682, "low": 0.06783, "close": 0.0681, "volume": 281478.0, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 0.06807, "high": 0.06807, "low": 0.06788, "close": 0.06788, "volume": 11447.0, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 0.06785, "high": 0.06792, "low": 0.0678, "close": 0.06792, "volume": 46533.0, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 0.06796, "high": 0.068, "low": 0.06769, "close": 0.06771, "volume": 27590.0, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 0.06773, "high": 0.06774, "low": 0.06746, "close": 0.06746, "volume": 12006.0, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 0.06742, "high": 0.0675, "low": 0.06697, "close": 0.06704, "volume": 40373.0, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 0.06719, "high": 0.06719, "low": 0.06685, "close": 0.06713, "volume": 30276.0, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 0.06726, "high": 0.06748, "low": 0.06717, "close": 0.06745, "volume": 34866.0, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 0.06733, "high": 0.0674, "low": 0.06689, "close": 0.06689, "volume": 35901.0, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 0.06688, "high": 0.06689, "low": 0.0662, "close": 0.06657, "volume": 226165.0, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 0.06645, "high": 0.0669, "low": 0.06518, "close": 0.06554, "volume": 238619.0, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 0.06543, "high": 0.0659, "low": 0.06466, "close": 0.06538, "volume": 287846.0, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 0.06544, "high": 0.0659, "low": 0.06544, "close": 0.06572, "volume": 42302.0, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 0.0658, "high": 0.0661, "low": 0.06568, "close": 0.06586, "volume": 25798.0, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 0.06591, "high": 0.06615, "low": 0.06583, "close": 0.06614, "volume": 92628.0, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 0.06614, "high": 0.06619, "low": 0.0651, "close": 0.06546, "volume": 54456.0, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 0.06543, "high": 0.06543, "low": 0.05777, "close": 0.06, "volume": 2639681.0, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 0.06022, "high": 0.0621, "low": 0.05894, "close": 0.06196, "volume": 1185799.0, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 0.06184, "high": 0.06222, "low": 0.06094, "close": 0.06094, "volume": 646335.0, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 0.06094, "high": 0.06181, "low": 0.06082, "close": 0.061, "volume": 103957.0, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 0.06109, "high": 0.06112, "low": 0.0608, "close": 0.06081, "volume": 54186.0, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 0.06088, "high": 0.06088, "low": 0.05992, "close": 0.06008, "volume": 154157.0, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 0.06008, "high": 0.06103, "low": 0.06, "close": 0.0609, "volume": 416382.0, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 0.06103, "high": 0.0611, "low": 0.0608, "close": 0.06083, "volume": 29098.0, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 0.06106, "high": 0.0617, "low": 0.06106, "close": 0.06165, "volume": 51889.0, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 0.06174, "high": 0.0624, "low": 0.06169, "close": 0.0621, "volume": 84877.0, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 0.06212, "high": 0.06259, "low": 0.06212, "close": 0.06259, "volume": 40866.0, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 0.0624, "high": 0.06272, "low": 0.0624, "close": 0.06272, "volume": 49452.0, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 0.06263, "high": 0.06263, "low": 0.06241, "close": 0.06241, "volume": 14159.0, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 0.06276, "high": 0.06293, "low": 0.06271, "close": 0.06284, "volume": 21075.0, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 0.06277, "high": 0.06351, "low": 0.06243, "close": 0.06316, "volume": 218217.0, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 0.06285, "high": 0.06285, "low": 0.06252, "close": 0.06252, "volume": 7454.0, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 0.0625, "high": 0.06301, "low": 0.06235, "close": 0.0626, "volume": 17661.0, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 0.06275, "high": 0.06305, "low": 0.06262, "close": 0.06281, "volume": 91086.0, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 0.0627, "high": 0.0634, "low": 0.06258, "close": 0.06258, "volume": 82159.0, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 0.0625, "high": 0.06291, "low": 0.0624, "close": 0.06258, "volume": 48666.0, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 0.06265, "high": 0.0631, "low": 0.062, "close": 0.06298, "volume": 111339.0, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 0.0632, "high": 0.0636, "low": 0.06308, "close": 0.0636, "volume": 14161.0, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 0.063, "high": 0.063, "low": 0.06279, "close": 0.063, "volume": 41302.0, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 0.0629, "high": 0.0634, "low": 0.06283, "close": 0.0631, "volume": 19536.0, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 0.06321, "high": 0.06373, "low": 0.06321, "close": 0.06338, "volume": 72997.0, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 0.06351, "high": 0.06357, "low": 0.06321, "close": 0.06326, "volume": 19145.0, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 0.06327, "high": 0.06338, "low": 0.06305, "close": 0.06308, "volume": 48506.0, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 0.06315, "high": 0.0638, "low": 0.06315, "close": 0.0638, "volume": 29880.0, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 0.06379, "high": 0.06379, "low": 0.06351, "close": 0.06352, "volume": 27495.0, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 0.06333, "high": 0.06361, "low": 0.06333, "close": 0.06359, "volume": 124606.0, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 0.06341, "high": 0.06388, "low": 0.06341, "close": 0.06376, "volume": 13117.0, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 0.0638, "high": 0.06387, "low": 0.06364, "close": 0.06387, "volume": 12895.0, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 0.06394, "high": 0.06394, "low": 0.06346, "close": 0.06346, "volume": 23970.0, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 0.0634, "high": 0.06353, "low": 0.0633, "close": 0.06339, "volume": 13832.0, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 0.06326, "high": 0.06349, "low": 0.06319, "close": 0.06349, "volume": 5662.0, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 0.06352, "high": 0.0638, "low": 0.06352, "close": 0.06361, "volume": 5103.0, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 0.06366, "high": 0.06366, "low": 0.06366, "close": 0.06366, "volume": 243.0, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 0.06366, "high": 0.06366, "low": 0.06366, "close": 0.06366, "volume": 0.0, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 0.06345, "high": 0.06348, "low": 0.06344, "close": 0.06344, "volume": 2741.0, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 0.06335, "high": 0.06335, "low": 0.06332, "close": 0.06332, "volume": 6343.0, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 0.06352, "high": 0.06354, "low": 0.06338, "close": 0.06338, "volume": 10733.0, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 0.06333, "high": 0.06348, "low": 0.06328, "close": 0.0634, "volume": 1858.0, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 0.06335, "high": 0.06394, "low": 0.06335, "close": 0.06394, "volume": 7012.0, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 0.064, "high": 0.06442, "low": 0.06395, "close": 0.06433, "volume": 35629.0, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 0.06434, "high": 0.06434, "low": 0.06368, "close": 0.06396, "volume": 17951.0, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 0.06375, "high": 0.06384, "low": 0.06366, "close": 0.06376, "volume": 3231.0, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 0.06369, "high": 0.06373, "low": 0.0636, "close": 0.0636, "volume": 58249.0, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 0.0635, "high": 0.06353, "low": 0.06319, "close": 0.06353, "volume": 11967.0, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 0.06343, "high": 0.0635, "low": 0.06343, "close": 0.0635, "volume": 23417.0, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 0.06352, "high": 0.06371, "low": 0.06352, "close": 0.06369, "volume": 1858.0, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 0.0638, "high": 0.0638, "low": 0.06377, "close": 0.06379, "volume": 19646.0, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 0.0638, "high": 0.06411, "low": 0.0637, "close": 0.06411, "volume": 22452.0, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 0.06411, "high": 0.06418, "low": 0.06398, "close": 0.06398, "volume": 7586.0, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 0.06401, "high": 0.06422, "low": 0.06401, "close": 0.06419, "volume": 21035.0, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 0.06421, "high": 0.06421, "low": 0.06404, "close": 0.06404, "volume": 1325.0, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 0.06406, "high": 0.06409, "low": 0.06398, "close": 0.06398, "volume": 4327.0, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 0.0641, "high": 0.0641, "low": 0.06389, "close": 0.06396, "volume": 4450.0, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 0.06396, "high": 0.06411, "low": 0.0639, "close": 0.06399, "volume": 3130.0, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 0.06408, "high": 0.06412, "low": 0.064, "close": 0.06412, "volume": 2471.0, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 0.06418, "high": 0.06425, "low": 0.06416, "close": 0.06425, "volume": 1455.0, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 0.06417, "high": 0.06417, "low": 0.06416, "close": 0.06416, "volume": 2926.0, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 0.06416, "high": 0.06442, "low": 0.06416, "close": 0.06431, "volume": 5533.0, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 0.06445, "high": 0.06463, "low": 0.06412, "close": 0.06419, "volume": 19850.0, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 0.06413, "high": 0.06422, "low": 0.06413, "close": 0.06422, "volume": 1209.0, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 0.06419, "high": 0.06419, "low": 0.06398, "close": 0.06398, "volume": 17572.0, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 0.06405, "high": 0.06405, "low": 0.0636, "close": 0.0636, "volume": 9419.0, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 0.0637, "high": 0.06394, "low": 0.06341, "close": 0.06356, "volume": 21711.0, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 0.06376, "high": 0.06377, "low": 0.06358, "close": 0.06358, "volume": 5021.0, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 0.06367, "high": 0.0639, "low": 0.06367, "close": 0.0639, "volume": 9132.0, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 0.06394, "high": 0.06396, "low": 0.06388, "close": 0.06388, "volume": 637.0, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 0.06381, "high": 0.06387, "low": 0.06375, "close": 0.06377, "volume": 17313.0, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 0.06388, "high": 0.06419, "low": 0.06388, "close": 0.06402, "volume": 10783.0, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 0.06377, "high": 0.06381, "low": 0.06361, "close": 0.06362, "volume": 20191.0, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 0.06366, "high": 0.06382, "low": 0.06366, "close": 0.06382, "volume": 799.0, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 0.06377, "high": 0.06386, "low": 0.06362, "close": 0.06386, "volume": 7613.0, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 0.06384, "high": 0.06396, "low": 0.06366, "close": 0.06382, "volume": 53811.0, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 0.0639, "high": 0.06407, "low": 0.06367, "close": 0.06406, "volume": 6060.0, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 0.06405, "high": 0.06405, "low": 0.06385, "close": 0.06389, "volume": 6229.0, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 0.06387, "high": 0.06387, "low": 0.06385, "close": 0.06385, "volume": 9068.0, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 0.06372, "high": 0.06372, "low": 0.06333, "close": 0.06341, "volume": 56348.0, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 0.06351, "high": 0.06392, "low": 0.06351, "close": 0.06382, "volume": 9398.0, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 0.06364, "high": 0.06364, "low": 0.06321, "close": 0.06321, "volume": 5052.0, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.06312, "volume": 20996.0, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 0.06301, "high": 0.06322, "low": 0.06273, "close": 0.06322, "volume": 31560.0, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 0.06322, "high": 0.06322, "low": 0.06322, "close": 0.06322, "volume": 0.0, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 0.06299, "high": 0.06299, "low": 0.06209, "close": 0.06227, "volume": 75094.0, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 0.0623, "high": 0.06282, "low": 0.0623, "close": 0.0628, "volume": 14088.0, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 0.06285, "high": 0.06293, "low": 0.06282, "close": 0.06282, "volume": 4216.0, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 0.06245, "high": 0.06281, "low": 0.06218, "close": 0.06281, "volume": 17985.0, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 0.06282, "high": 0.06301, "low": 0.06253, "close": 0.06271, "volume": 58636.0, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 0.06263, "high": 0.06265, "low": 0.06059, "close": 0.06158, "volume": 155104.0, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 0.0616, "high": 0.0619, "low": 0.06159, "close": 0.0616, "volume": 65220.0, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 0.06157, "high": 0.06206, "low": 0.06156, "close": 0.06197, "volume": 34351.0, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 0.06197, "high": 0.06255, "low": 0.06191, "close": 0.06255, "volume": 27712.0, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 0.06225, "high": 0.0629, "low": 0.06225, "close": 0.06277, "volume": 48651.0, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 0.06272, "high": 0.06272, "low": 0.06256, "close": 0.06256, "volume": 2635.0, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 0.06262, "high": 0.06273, "low": 0.06247, "close": 0.0626, "volume": 20688.0, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 0.06248, "high": 0.06248, "low": 0.06246, "close": 0.06246, "volume": 644.0, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 0.06251, "high": 0.0626, "low": 0.06245, "close": 0.06248, "volume": 17531.0, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 0.06262, "high": 0.06284, "low": 0.06261, "close": 0.06268, "volume": 19488.0, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 0.06265, "high": 0.06278, "low": 0.06263, "close": 0.06263, "volume": 22698.0, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 0.06269, "high": 0.06272, "low": 0.06262, "close": 0.06262, "volume": 2903.0, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 0.06267, "high": 0.06267, "low": 0.06247, "close": 0.06253, "volume": 1568.0, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 0.06255, "high": 0.06257, "low": 0.0624, "close": 0.0624, "volume": 133906.0, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 0.06253, "high": 0.06264, "low": 0.06251, "close": 0.06264, "volume": 4482.0, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 0.06278, "high": 0.0632, "low": 0.06278, "close": 0.06284, "volume": 69146.0, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 350.0, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 0.06291, "high": 0.06291, "low": 0.06288, "close": 0.06288, "volume": 184.0, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 0.06291, "high": 0.06303, "low": 0.06291, "close": 0.06301, "volume": 9175.0, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 0.06282, "high": 0.06293, "low": 0.06282, "close": 0.06292, "volume": 10614.0, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 0.06296, "high": 0.06296, "low": 0.06284, "close": 0.06286, "volume": 3956.0, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 0.06291, "high": 0.06321, "low": 0.06291, "close": 0.06321, "volume": 4594.0, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 0.06308, "high": 0.06313, "low": 0.06267, "close": 0.06267, "volume": 43792.0, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 0.06262, "high": 0.06282, "low": 0.06213, "close": 0.06237, "volume": 75476.0, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 0.06241, "high": 0.06259, "low": 0.06232, "close": 0.06232, "volume": 54451.0, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 0.06231, "high": 0.0624, "low": 0.06159, "close": 0.06232, "volume": 314588.0, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 0.06218, "high": 0.06218, "low": 0.0608, "close": 0.06112, "volume": 195822.0, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 0.06113, "high": 0.06194, "low": 0.06113, "close": 0.06175, "volume": 56316.0, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 0.062, "high": 0.06208, "low": 0.06177, "close": 0.06177, "volume": 24030.0, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 0.06187, "high": 0.06214, "low": 0.06186, "close": 0.06186, "volume": 17798.0, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 0.06207, "high": 0.06207, "low": 0.06035, "close": 0.06134, "volume": 83095.0, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 0.06153, "high": 0.0628, "low": 0.06153, "close": 0.06253, "volume": 133023.0, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 0.06229, "high": 0.06293, "low": 0.06224, "close": 0.06261, "volume": 77771.0, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 0.06258, "high": 0.06295, "low": 0.06257, "close": 0.06282, "volume": 18681.0, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 0.0629, "high": 0.0629, "low": 0.06276, "close": 0.06285, "volume": 9742.0, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 0.06286, "high": 0.06295, "low": 0.06279, "close": 0.06279, "volume": 38915.0, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 0.0629, "high": 0.06296, "low": 0.0625, "close": 0.06252, "volume": 45854.0, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 0.06257, "high": 0.06279, "low": 0.06257, "close": 0.06279, "volume": 35127.0, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 0.06275, "high": 0.06275, "low": 0.06261, "close": 0.06261, "volume": 5636.0, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 0.06284, "high": 0.0633, "low": 0.06284, "close": 0.06315, "volume": 38005.0, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 0.0629, "high": 0.06533, "low": 0.06288, "close": 0.06387, "volume": 350679.0, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 0.06371, "high": 0.06371, "low": 0.0633, "close": 0.06347, "volume": 29078.0, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 0.06335, "high": 0.06335, "low": 0.06335, "close": 0.06335, "volume": 3500.0, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 0.06334, "high": 0.06338, "low": 0.06326, "close": 0.06326, "volume": 18736.0, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 0.0633, "high": 0.06331, "low": 0.0633, "close": 0.06331, "volume": 1223.0, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 0.0633, "high": 0.0633, "low": 0.06305, "close": 0.06305, "volume": 31786.0, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 0.06301, "high": 0.0635, "low": 0.0629, "close": 0.0635, "volume": 10426.0, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 0.06349, "high": 0.06377, "low": 0.0632, "close": 0.0637, "volume": 86629.0, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 0.0638, "high": 0.06388, "low": 0.06366, "close": 0.06385, "volume": 62480.0, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 0.06387, "high": 0.06457, "low": 0.06373, "close": 0.06426, "volume": 115613.0, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 0.06428, "high": 0.0645, "low": 0.06404, "close": 0.06406, "volume": 6953.0, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 0.06407, "high": 0.06407, "low": 0.0638, "close": 0.06387, "volume": 9139.0, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 0.06397, "high": 0.0645, "low": 0.06397, "close": 0.06423, "volume": 13459.0, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 0.06414, "high": 0.06417, "low": 0.064, "close": 0.06417, "volume": 329698.0, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 0.06404, "high": 0.06406, "low": 0.0633, "close": 0.06339, "volume": 81353.0, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 0.06348, "high": 0.0637, "low": 0.06348, "close": 0.0637, "volume": 20472.0, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 0.06365, "high": 0.06381, "low": 0.06365, "close": 0.06366, "volume": 16036.0, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 0.06384, "high": 0.06403, "low": 0.06384, "close": 0.06391, "volume": 21525.0, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 0.06386, "high": 0.06387, "low": 0.06375, "close": 0.06375, "volume": 3144.0, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 0.06371, "high": 0.06379, "low": 0.06355, "close": 0.06379, "volume": 92865.0, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 0.06378, "high": 0.06389, "low": 0.06373, "close": 0.06383, "volume": 10084.0, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 0.06382, "high": 0.06397, "low": 0.06372, "close": 0.06397, "volume": 58732.0, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 0.06397, "high": 0.06403, "low": 0.06385, "close": 0.06385, "volume": 1066.0, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 0.0637, "high": 0.06391, "low": 0.06365, "close": 0.06391, "volume": 81408.0, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 0.06386, "high": 0.06386, "low": 0.06386, "close": 0.06386, "volume": 31.0, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 0.06373, "high": 0.06373, "low": 0.06354, "close": 0.06354, "volume": 26407.0, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 0.06362, "high": 0.06367, "low": 0.06343, "close": 0.06343, "volume": 5868.0, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 0.06345, "high": 0.06348, "low": 0.06338, "close": 0.06345, "volume": 10045.0, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 0.06352, "high": 0.06354, "low": 0.06352, "close": 0.06352, "volume": 2294.0, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 0.06338, "high": 0.06344, "low": 0.06336, "close": 0.06338, "volume": 4826.0, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 0.06345, "high": 0.06353, "low": 0.06306, "close": 0.06326, "volume": 69565.0, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 0.06321, "high": 0.06321, "low": 0.06252, "close": 0.06265, "volume": 54066.0, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 0.06266, "high": 0.06282, "low": 0.0624, "close": 0.06275, "volume": 15575.0, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 0.06267, "high": 0.06297, "low": 0.06267, "close": 0.06291, "volume": 15011.0, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 0.06298, "high": 0.06321, "low": 0.06233, "close": 0.06263, "volume": 36257.0, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 0.06282, "high": 0.06282, "low": 0.06271, "close": 0.06278, "volume": 9243.0, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 0.06277, "high": 0.06292, "low": 0.0627, "close": 0.0627, "volume": 7882.0, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 0.06263, "high": 0.06276, "low": 0.06194, "close": 0.06216, "volume": 41818.0, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 0.06247, "high": 0.06267, "low": 0.06247, "close": 0.06267, "volume": 2508.0, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 0.06275, "high": 0.06297, "low": 0.06275, "close": 0.06292, "volume": 3358.0, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 0.06287, "high": 0.06317, "low": 0.06287, "close": 0.06307, "volume": 63070.0, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 0.06306, "high": 0.06306, "low": 0.06286, "close": 0.06287, "volume": 23085.0, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 0.0628, "high": 0.06285, "low": 0.06277, "close": 0.06285, "volume": 1439.0, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 0.06287, "high": 0.06293, "low": 0.0628, "close": 0.0628, "volume": 5333.0, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 0.06268, "high": 0.06268, "low": 0.0618, "close": 0.06237, "volume": 59767.0, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 0.06241, "high": 0.06241, "low": 0.0618, "close": 0.0618, "volume": 14021.0, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 0.06189, "high": 0.06239, "low": 0.06189, "close": 0.06238, "volume": 5780.0, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 0.06238, "high": 0.06238, "low": 0.06221, "close": 0.06221, "volume": 2297.0, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 0.06229, "high": 0.06229, "low": 0.06229, "close": 0.06229, "volume": 1474.0, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 0.06226, "high": 0.06228, "low": 0.06226, "close": 0.06228, "volume": 4139.0, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 0.06227, "high": 0.06228, "low": 0.06227, "close": 0.06228, "volume": 4908.0, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 0.06229, "high": 0.06229, "low": 0.06229, "close": 0.06229, "volume": 95.0, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 0.06239, "high": 0.06239, "low": 0.06239, "close": 0.06239, "volume": 41.0, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 0.0624, "high": 0.06247, "low": 0.06229, "close": 0.06235, "volume": 20939.0, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 0.06244, "high": 0.06263, "low": 0.0623, "close": 0.0623, "volume": 20989.0, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 0.06228, "high": 0.0628, "low": 0.06189, "close": 0.06196, "volume": 73815.0, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 0.06196, "high": 0.0625, "low": 0.06181, "close": 0.06227, "volume": 30800.0, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 0.06243, "high": 0.06243, "low": 0.06225, "close": 0.06225, "volume": 2166.0, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 0.06233, "high": 0.06239, "low": 0.06232, "close": 0.06232, "volume": 40868.0, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 0.06241, "high": 0.06298, "low": 0.06238, "close": 0.06287, "volume": 317640.0, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 0.06287, "high": 0.06289, "low": 0.0625, "close": 0.06266, "volume": 86657.0, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 0.06276, "high": 0.06284, "low": 0.06272, "close": 0.06284, "volume": 17608.0, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 0.06283, "high": 0.06303, "low": 0.06283, "close": 0.06302, "volume": 5095.0, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 0.06295, "high": 0.06305, "low": 0.06283, "close": 0.06305, "volume": 128083.0, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 0.06308, "high": 0.0631, "low": 0.06299, "close": 0.06309, "volume": 60925.0, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 0.06303, "high": 0.06303, "low": 0.06298, "close": 0.06298, "volume": 252.0, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 0.06297, "high": 0.06306, "low": 0.06297, "close": 0.06304, "volume": 785.0, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 0.06298, "high": 0.06298, "low": 0.06298, "close": 0.06298, "volume": 125.0, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 0.06312, "high": 0.0633, "low": 0.06312, "close": 0.06322, "volume": 6159.0, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 0.06316, "high": 0.06316, "low": 0.06307, "close": 0.06312, "volume": 14215.0, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 0.0632, "high": 0.06321, "low": 0.06311, "close": 0.06311, "volume": 14449.0, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 0.06304, "high": 0.06325, "low": 0.06304, "close": 0.06325, "volume": 7403.0, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 0.06329, "high": 0.0633, "low": 0.06323, "close": 0.06326, "volume": 1865.0, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 0.06309, "high": 0.06315, "low": 0.063, "close": 0.06307, "volume": 6767.0, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 0.06312, "high": 0.06312, "low": 0.06288, "close": 0.06288, "volume": 32317.0, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 0.06299, "high": 0.06299, "low": 0.06288, "close": 0.06288, "volume": 302.0, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 0.06291, "high": 0.06291, "low": 0.06279, "close": 0.06279, "volume": 15250.0, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 0.06276, "high": 0.06279, "low": 0.06274, "close": 0.06279, "volume": 2419.0, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 0.06282, "high": 0.06282, "low": 0.06279, "close": 0.0628, "volume": 10585.0, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 0.06282, "high": 0.06296, "low": 0.06278, "close": 0.06296, "volume": 34119.0, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 0.06297, "high": 0.06297, "low": 0.0629, "close": 0.0629, "volume": 4417.0, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 0.06299, "high": 0.06299, "low": 0.06269, "close": 0.06269, "volume": 10917.0, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 0.06272, "high": 0.06278, "low": 0.06264, "close": 0.06278, "volume": 8701.0, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 0.06279, "high": 0.0629, "low": 0.06276, "close": 0.06276, "volume": 83296.0, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 0.06287, "high": 0.06293, "low": 0.06287, "close": 0.06293, "volume": 1153.0, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 0.06287, "high": 0.06287, "low": 0.06282, "close": 0.06282, "volume": 35049.0, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 0.06296, "high": 0.06296, "low": 0.06296, "close": 0.06296, "volume": 51.0, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 0.06304, "high": 0.06305, "low": 0.06291, "close": 0.06291, "volume": 14327.0, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 0.06281, "high": 0.06287, "low": 0.06279, "close": 0.06287, "volume": 7204.0, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 0.06287, "high": 0.06287, "low": 0.06287, "close": 0.06287, "volume": 2161.0, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 0.06274, "high": 0.06288, "low": 0.06274, "close": 0.06283, "volume": 13254.0, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 0.06296, "high": 0.06296, "low": 0.06274, "close": 0.06274, "volume": 2221.0, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 0.06286, "high": 0.06286, "low": 0.06286, "close": 0.06286, "volume": 94.0, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 0.06283, "high": 0.06307, "low": 0.06283, "close": 0.06307, "volume": 26508.0, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 0.06314, "high": 0.06322, "low": 0.06314, "close": 0.06321, "volume": 15948.0, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 0.06317, "high": 0.06318, "low": 0.06315, "close": 0.06315, "volume": 31957.0, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 0.06312, "high": 0.0637, "low": 0.0631, "close": 0.06338, "volume": 41364.0, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 0.06338, "high": 0.06344, "low": 0.06328, "close": 0.06344, "volume": 8811.0, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 0.06335, "high": 0.06335, "low": 0.06334, "close": 0.06334, "volume": 223.0, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 0.06334, "high": 0.06334, "low": 0.06334, "close": 0.06334, "volume": 0.0, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 0.06327, "high": 0.06327, "low": 0.0631, "close": 0.06313, "volume": 6003.0, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 0.06313, "high": 0.06317, "low": 0.06309, "close": 0.06309, "volume": 16645.0, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 0.06309, "high": 0.06309, "low": 0.06309, "close": 0.06309, "volume": 0.0, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 0.06315, "high": 0.06348, "low": 0.06314, "close": 0.06339, "volume": 17834.0, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 0.06339, "high": 0.06339, "low": 0.06339, "close": 0.06339, "volume": 0.0, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 0.06319, "high": 0.06327, "low": 0.06319, "close": 0.06327, "volume": 3453.0, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 0.0633, "high": 0.06331, "low": 0.06287, "close": 0.06287, "volume": 30388.0, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 0.0628, "high": 0.06297, "low": 0.0628, "close": 0.06294, "volume": 14331.0, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 0.06314, "high": 0.06314, "low": 0.06304, "close": 0.06304, "volume": 1174.0, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 0.06305, "high": 0.06305, "low": 0.06299, "close": 0.06299, "volume": 3115.0, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 0.06301, "high": 0.06301, "low": 0.063, "close": 0.063, "volume": 2389.0, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 0.063, "high": 0.06324, "low": 0.063, "close": 0.06324, "volume": 2164.0, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 0.0632, "high": 0.0632, "low": 0.0632, "close": 0.0632, "volume": 1428.0, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 0.06312, "high": 0.06312, "low": 0.0625, "close": 0.06264, "volume": 405725.0, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 0.06244, "high": 0.06261, "low": 0.06238, "close": 0.06261, "volume": 13533.0, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 0.06262, "high": 0.06262, "low": 0.06259, "close": 0.06259, "volume": 8223.0, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 0.06243, "high": 0.06252, "low": 0.06242, "close": 0.0625, "volume": 4147.0, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 0.06251, "high": 0.0626, "low": 0.06249, "close": 0.06253, "volume": 23078.0, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 0.06253, "high": 0.06253, "low": 0.062, "close": 0.06239, "volume": 81427.0, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 0.0624, "high": 0.0625, "low": 0.0624, "close": 0.0625, "volume": 6498.0, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 0.06251, "high": 0.06251, "low": 0.06239, "close": 0.06239, "volume": 719.0, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 0.06237, "high": 0.06237, "low": 0.06237, "close": 0.06237, "volume": 321.0, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 0.06214, "high": 0.06239, "low": 0.062, "close": 0.06236, "volume": 30754.0, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 0.06236, "high": 0.06236, "low": 0.06236, "close": 0.06236, "volume": 407.0, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 0.06236, "high": 0.06236, "low": 0.06236, "close": 0.06236, "volume": 0.0, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 0.06254, "high": 0.06301, "low": 0.06254, "close": 0.0628, "volume": 20275.0, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 0.06279, "high": 0.0628, "low": 0.06268, "close": 0.06269, "volume": 20551.0, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 0.06268, "high": 0.06292, "low": 0.06268, "close": 0.06292, "volume": 5129.0, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 0.06292, "high": 0.0634, "low": 0.06292, "close": 0.06318, "volume": 178431.0, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 0.0634, "high": 0.0635, "low": 0.06332, "close": 0.06332, "volume": 1914.0, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 0.0633, "high": 0.06339, "low": 0.0632, "close": 0.06339, "volume": 5880.0, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 0.06328, "high": 0.0633, "low": 0.06312, "close": 0.0633, "volume": 2582.0, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 0.06335, "high": 0.06336, "low": 0.06278, "close": 0.06312, "volume": 30488.0, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 0.06312, "high": 0.06333, "low": 0.06312, "close": 0.06326, "volume": 13051.0, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 0.06328, "high": 0.06342, "low": 0.06326, "close": 0.06326, "volume": 11917.0, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 0.06335, "high": 0.06339, "low": 0.06335, "close": 0.06339, "volume": 367.0, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 0.06344, "high": 0.06364, "low": 0.0634, "close": 0.0634, "volume": 34581.0, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 0.06347, "high": 0.06348, "low": 0.06347, "close": 0.06348, "volume": 833.0, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 0.06364, "high": 0.0638, "low": 0.0634, "close": 0.0634, "volume": 14292.0, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 0.06341, "high": 0.06341, "low": 0.06322, "close": 0.06327, "volume": 8897.0, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 0.0632, "high": 0.06326, "low": 0.06311, "close": 0.06326, "volume": 5651.0, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 0.06315, "high": 0.06334, "low": 0.06315, "close": 0.06329, "volume": 25784.0, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 0.06325, "high": 0.0633, "low": 0.06322, "close": 0.06328, "volume": 2481.0, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 0.06325, "high": 0.06325, "low": 0.06297, "close": 0.06297, "volume": 5383.0, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 0.06311, "high": 0.06311, "low": 0.06304, "close": 0.06306, "volume": 191956.0, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 0.06295, "high": 0.063, "low": 0.06294, "close": 0.063, "volume": 670.0, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 0.0629, "high": 0.0629, "low": 0.06287, "close": 0.06287, "volume": 1752.0, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 0.0628, "high": 0.0628, "low": 0.0625, "close": 0.0626, "volume": 16346.0, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 0.06276, "high": 0.06284, "low": 0.06253, "close": 0.06257, "volume": 16298.0, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 0.06256, "high": 0.06272, "low": 0.06256, "close": 0.06271, "volume": 37280.0, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 0.06271, "high": 0.06286, "low": 0.06271, "close": 0.06275, "volume": 87687.0, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 0.0628, "high": 0.06554, "low": 0.0628, "close": 0.06482, "volume": 266879.0, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 0.0649, "high": 0.0685, "low": 0.06468, "close": 0.06693, "volume": 713758.0, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 0.06709, "high": 0.0679, "low": 0.06673, "close": 0.06673, "volume": 124210.0, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 0.0667, "high": 0.0671, "low": 0.06639, "close": 0.06673, "volume": 58952.0, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 0.0669, "high": 0.0673, "low": 0.0668, "close": 0.06683, "volume": 347743.0, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 0.0667, "high": 0.06701, "low": 0.06657, "close": 0.06681, "volume": 33327.0, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 0.06701, "high": 0.0672, "low": 0.06651, "close": 0.06673, "volume": 80718.0, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 0.06659, "high": 0.06673, "low": 0.06659, "close": 0.06665, "volume": 62913.0, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 0.06684, "high": 0.067, "low": 0.06654, "close": 0.06666, "volume": 5635.0, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 0.0666, "high": 0.0666, "low": 0.0661, "close": 0.06623, "volume": 52199.0, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 0.06624, "high": 0.06639, "low": 0.06592, "close": 0.06603, "volume": 33118.0, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 0.06592, "high": 0.06594, "low": 0.06548, "close": 0.06583, "volume": 105304.0, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 0.06562, "high": 0.06579, "low": 0.06556, "close": 0.06575, "volume": 7142.0, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 0.06562, "high": 0.06565, "low": 0.0652, "close": 0.06555, "volume": 65599.0, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 0.06552, "high": 0.06571, "low": 0.06544, "close": 0.06571, "volume": 3805.0, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 0.06571, "high": 0.06575, "low": 0.06558, "close": 0.06562, "volume": 28469.0, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 0.06558, "high": 0.06558, "low": 0.06539, "close": 0.06542, "volume": 755.0, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 0.06552, "high": 0.06552, "low": 0.06552, "close": 0.06552, "volume": 30.0, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 0.06549, "high": 0.06571, "low": 0.06549, "close": 0.06571, "volume": 4805.0, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 0.06539, "high": 0.0654, "low": 0.06519, "close": 0.0654, "volume": 4098.0, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 0.06523, "high": 0.06523, "low": 0.06523, "close": 0.06523, "volume": 210.0, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 0.0653, "high": 0.0653, "low": 0.06513, "close": 0.06513, "volume": 29477.0, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 0.06514, "high": 0.0654, "low": 0.06492, "close": 0.0654, "volume": 11697.0, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 0.06545, "high": 0.06584, "low": 0.06503, "close": 0.06539, "volume": 41133.0, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 0.06544, "high": 0.06544, "low": 0.06445, "close": 0.06478, "volume": 84616.0, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 0.06466, "high": 0.0651, "low": 0.06458, "close": 0.06488, "volume": 59251.0, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 0.06494, "high": 0.06541, "low": 0.06485, "close": 0.06536, "volume": 42827.0, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 0.06529, "high": 0.06556, "low": 0.06529, "close": 0.06556, "volume": 9223.0, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 0.0654, "high": 0.06543, "low": 0.0652, "close": 0.06538, "volume": 43517.0, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 0.0654, "high": 0.06547, "low": 0.06536, "close": 0.06539, "volume": 24762.0, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 0.06537, "high": 0.06558, "low": 0.06537, "close": 0.06558, "volume": 7203.0, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 0.0656, "high": 0.06569, "low": 0.06559, "close": 0.06559, "volume": 9033.0, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 0.06558, "high": 0.06565, "low": 0.06555, "close": 0.06565, "volume": 40919.0, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 7190.0, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 0.0659, "high": 0.0659, "low": 0.0659, "close": 0.0659, "volume": 0.0, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 0.06556, "high": 0.06556, "low": 0.06527, "close": 0.06527, "volume": 354704.0, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 0.06539, "high": 0.06545, "low": 0.06532, "close": 0.06536, "volume": 33446.0, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 0.06546, "high": 0.06554, "low": 0.06543, "close": 0.06545, "volume": 43140.0, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 0.06554, "high": 0.06571, "low": 0.06554, "close": 0.06566, "volume": 3036.0, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 0.06575, "high": 0.06592, "low": 0.06568, "close": 0.06592, "volume": 3115.0, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 0.0658, "high": 0.06615, "low": 0.0658, "close": 0.06608, "volume": 14521.0, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 0.06612, "high": 0.06664, "low": 0.06612, "close": 0.06653, "volume": 47350.0, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 0.06664, "high": 0.06669, "low": 0.06651, "close": 0.06669, "volume": 12372.0, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 0.06635, "high": 0.06635, "low": 0.06612, "close": 0.06623, "volume": 16145.0, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 0.06645, "high": 0.06645, "low": 0.06645, "close": 0.06645, "volume": 149.0, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 0.06656, "high": 0.06694, "low": 0.06653, "close": 0.06662, "volume": 40834.0, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 0.06641, "high": 0.0667, "low": 0.06627, "close": 0.0667, "volume": 53549.0, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 0.06665, "high": 0.06667, "low": 0.0661, "close": 0.06617, "volume": 31855.0, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 0.06623, "high": 0.06625, "low": 0.06579, "close": 0.06625, "volume": 168604.0, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 0.06578, "high": 0.06578, "low": 0.06491, "close": 0.06536, "volume": 208769.0, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 0.06527, "high": 0.06539, "low": 0.0638, "close": 0.06391, "volume": 270563.0, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 0.06379, "high": 0.0641, "low": 0.06301, "close": 0.06406, "volume": 120469.0, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 0.06414, "high": 0.06427, "low": 0.06403, "close": 0.06405, "volume": 33435.0, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 0.0641, "high": 0.0641, "low": 0.0636, "close": 0.064, "volume": 18331.0, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 0.06376, "high": 0.06391, "low": 0.06343, "close": 0.06352, "volume": 42842.0, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 0.06353, "high": 0.06353, "low": 0.0629, "close": 0.06313, "volume": 63474.0, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 0.06309, "high": 0.06373, "low": 0.06295, "close": 0.06373, "volume": 21528.0, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 0.06376, "high": 0.06394, "low": 0.06368, "close": 0.06394, "volume": 9100.0, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 0.06379, "high": 0.06406, "low": 0.06379, "close": 0.06402, "volume": 14775.0, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 0.06402, "high": 0.06402, "low": 0.06381, "close": 0.06386, "volume": 165134.0, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 0.06378, "high": 0.06403, "low": 0.06377, "close": 0.06403, "volume": 11214.0, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 0.06392, "high": 0.06403, "low": 0.06378, "close": 0.06402, "volume": 28177.0, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 0.06391, "high": 0.06406, "low": 0.06377, "close": 0.06377, "volume": 28393.0, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 0.0638, "high": 0.06381, "low": 0.0637, "close": 0.06377, "volume": 16586.0, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 0.06375, "high": 0.06376, "low": 0.0634, "close": 0.0634, "volume": 9405.0, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 0.0634, "high": 0.0634, "low": 0.0634, "close": 0.0634, "volume": 0.0, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 0.06362, "high": 0.06362, "low": 0.06362, "close": 0.06362, "volume": 116.0, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 0.06354, "high": 0.06373, "low": 0.06354, "close": 0.06371, "volume": 3356.0, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 0.06385, "high": 0.06386, "low": 0.06381, "close": 0.06381, "volume": 18580.0, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 0.06368, "high": 0.06396, "low": 0.06368, "close": 0.06396, "volume": 717.0, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 0.06402, "high": 0.0642, "low": 0.06387, "close": 0.06401, "volume": 10188.0, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 0.06405, "high": 0.06405, "low": 0.06353, "close": 0.06394, "volume": 33387.0, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 0.06388, "high": 0.06388, "low": 0.06307, "close": 0.06331, "volume": 68795.0, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 0.06337, "high": 0.0637, "low": 0.06312, "close": 0.06338, "volume": 30455.0, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 0.06338, "high": 0.06358, "low": 0.06324, "close": 0.06329, "volume": 8167.0, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 0.06314, "high": 0.06321, "low": 0.06241, "close": 0.06277, "volume": 373886.0, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 0.06273, "high": 0.06341, "low": 0.06273, "close": 0.06311, "volume": 59903.0, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 0.06311, "high": 0.06332, "low": 0.06301, "close": 0.06329, "volume": 57702.0, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 0.0633, "high": 0.0639, "low": 0.06322, "close": 0.06373, "volume": 35078.0, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 0.06366, "high": 0.06366, "low": 0.06331, "close": 0.06348, "volume": 15122.0, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 0.06349, "high": 0.06367, "low": 0.06332, "close": 0.06367, "volume": 327486.0, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 0.0636, "high": 0.06385, "low": 0.0636, "close": 0.06383, "volume": 19393.0, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 0.06372, "high": 0.06395, "low": 0.06365, "close": 0.06373, "volume": 9645.0, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 0.06378, "high": 0.0638, "low": 0.06362, "close": 0.06362, "volume": 5242.0, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 0.06361, "high": 0.06362, "low": 0.06361, "close": 0.06362, "volume": 155.0, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 0.0636, "high": 0.0637, "low": 0.0636, "close": 0.0637, "volume": 34029.0, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 0.06369, "high": 0.06383, "low": 0.06368, "close": 0.06381, "volume": 97647.0, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 0.06385, "high": 0.06395, "low": 0.06367, "close": 0.06367, "volume": 81895.0, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 0.06371, "high": 0.06371, "low": 0.06349, "close": 0.06355, "volume": 147405.0, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 0.06346, "high": 0.06365, "low": 0.06339, "close": 0.06339, "volume": 18346.0, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 0.06336, "high": 0.06336, "low": 0.06318, "close": 0.06318, "volume": 98416.0, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 0.06311, "high": 0.06335, "low": 0.06311, "close": 0.06334, "volume": 14059.0, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 0.06338, "high": 0.06338, "low": 0.06338, "close": 0.06338, "volume": 1500.0, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 0.0635, "high": 0.0635, "low": 0.06341, "close": 0.06341, "volume": 2810.0, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 0.06339, "high": 0.06344, "low": 0.06339, "close": 0.06344, "volume": 18121.0, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 0.06332, "high": 0.06355, "low": 0.06325, "close": 0.06344, "volume": 174172.0, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 0.06353, "high": 0.0649, "low": 0.06331, "close": 0.06387, "volume": 182181.0, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 0.06388, "high": 0.06404, "low": 0.06382, "close": 0.06386, "volume": 19003.0, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 0.0638, "high": 0.06397, "low": 0.06362, "close": 0.06375, "volume": 13879.0, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 0.06366, "high": 0.06377, "low": 0.06312, "close": 0.06325, "volume": 56510.0, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 0.06324, "high": 0.06324, "low": 0.06265, "close": 0.06307, "volume": 129992.0, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 0.06316, "high": 0.06338, "low": 0.06316, "close": 0.06333, "volume": 110243.0, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 0.06324, "high": 0.06335, "low": 0.06324, "close": 0.06335, "volume": 4650.0, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 0.0634, "high": 0.06341, "low": 0.06333, "close": 0.06337, "volume": 6117.0, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 0.06328, "high": 0.06345, "low": 0.06328, "close": 0.0634, "volume": 5088.0, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 0.06342, "high": 0.06351, "low": 0.0634, "close": 0.06346, "volume": 13638.0, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 0.06346, "high": 0.06346, "low": 0.0634, "close": 0.06341, "volume": 206681.0, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 0.06351, "high": 0.06359, "low": 0.06343, "close": 0.06343, "volume": 9410.0, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 0.06345, "high": 0.06352, "low": 0.06343, "close": 0.06346, "volume": 78820.0, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 0.06355, "high": 0.0636, "low": 0.0634, "close": 0.06358, "volume": 88870.0, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 0.06357, "high": 0.06357, "low": 0.06357, "close": 0.06357, "volume": 1941.0, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 0.06348, "high": 0.06364, "low": 0.06348, "close": 0.06357, "volume": 15360.0, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 0.06364, "high": 0.0637, "low": 0.06362, "close": 0.0637, "volume": 9199.0, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 0.0637, "high": 0.0637, "low": 0.06361, "close": 0.06362, "volume": 10130.0, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 0.06344, "high": 0.06344, "low": 0.06333, "close": 0.06336, "volume": 2023.0, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 0.06335, "high": 0.06335, "low": 0.06335, "close": 0.06335, "volume": 83.0, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 0.06333, "high": 0.06333, "low": 0.06329, "close": 0.06329, "volume": 234.0, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 0.06329, "high": 0.06329, "low": 0.06329, "close": 0.06329, "volume": 0.0, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 0.06322, "high": 0.06341, "low": 0.06322, "close": 0.06341, "volume": 1979.0, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 0.06316, "high": 0.06318, "low": 0.06305, "close": 0.06318, "volume": 15439.0, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 0.06321, "high": 0.06327, "low": 0.06321, "close": 0.06327, "volume": 1954.0, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 0.06326, "high": 0.06328, "low": 0.06318, "close": 0.06327, "volume": 6009.0, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 0.06319, "high": 0.06326, "low": 0.0628, "close": 0.06288, "volume": 37658.0, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 0.06307, "high": 0.06307, "low": 0.06286, "close": 0.0629, "volume": 42207.0, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 0.06307, "high": 0.0634, "low": 0.06307, "close": 0.06331, "volume": 15689.0, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 0.06329, "high": 0.06336, "low": 0.06323, "close": 0.06323, "volume": 7489.0, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 0.06332, "high": 0.06332, "low": 0.06328, "close": 0.06328, "volume": 11411.0, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 0.06331, "high": 0.06331, "low": 0.06296, "close": 0.06296, "volume": 14252.0, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 0.06298, "high": 0.06306, "low": 0.06291, "close": 0.063, "volume": 323075.0, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 0.06304, "high": 0.06323, "low": 0.063, "close": 0.06314, "volume": 643.0, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 0.06322, "high": 0.06329, "low": 0.0632, "close": 0.06329, "volume": 4807.0, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 0.06331, "high": 0.06331, "low": 0.0632, "close": 0.0632, "volume": 4029.0, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 0.06315, "high": 0.06354, "low": 0.06315, "close": 0.0635, "volume": 59147.0, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 0.06345, "high": 0.0638, "low": 0.06345, "close": 0.06345, "volume": 19340.0, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 0.06346, "high": 0.06351, "low": 0.06345, "close": 0.06351, "volume": 6920.0, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 0.06334, "high": 0.06334, "low": 0.06308, "close": 0.06308, "volume": 7071.0, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 0.06317, "high": 0.06325, "low": 0.06316, "close": 0.06316, "volume": 4266.0, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 0.06321, "high": 0.06326, "low": 0.06318, "close": 0.06326, "volume": 7078.0, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 0.06328, "high": 0.06328, "low": 0.06328, "close": 0.06328, "volume": 218.0, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 0.06329, "high": 0.06329, "low": 0.06318, "close": 0.06318, "volume": 279.0, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 0.06318, "high": 0.06334, "low": 0.06316, "close": 0.06334, "volume": 14254.0, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 0.06333, "high": 0.06334, "low": 0.06321, "close": 0.06321, "volume": 6945.0, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 0.06312, "high": 0.06322, "low": 0.06296, "close": 0.06296, "volume": 21204.0, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 0.06295, "high": 0.06342, "low": 0.06295, "close": 0.06329, "volume": 8253.0, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 0.06323, "high": 0.0633, "low": 0.0632, "close": 0.0633, "volume": 6251.0, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 0.06293, "high": 0.06321, "low": 0.0626, "close": 0.06321, "volume": 89509.0, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 0.06293, "high": 0.06304, "low": 0.06274, "close": 0.06298, "volume": 318360.0, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 0.063, "high": 0.06326, "low": 0.06295, "close": 0.06325, "volume": 81993.0, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 0.06326, "high": 0.06326, "low": 0.06308, "close": 0.06318, "volume": 23129.0, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 0.06308, "high": 0.06313, "low": 0.06295, "close": 0.06313, "volume": 26270.0, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 0.06317, "high": 0.06321, "low": 0.06304, "close": 0.0631, "volume": 37924.0, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 0.06286, "high": 0.06286, "low": 0.06213, "close": 0.06221, "volume": 62735.0, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 0.06228, "high": 0.06298, "low": 0.06228, "close": 0.06298, "volume": 39893.0, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 0.063, "high": 0.06322, "low": 0.06298, "close": 0.06322, "volume": 9533.0, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 0.06308, "high": 0.06312, "low": 0.06293, "close": 0.06295, "volume": 10293.0, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 0.06296, "high": 0.0632, "low": 0.06296, "close": 0.06315, "volume": 7091.0, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 0.06314, "high": 0.0635, "low": 0.06314, "close": 0.0635, "volume": 11435.0, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 0.06312, "high": 0.06327, "low": 0.06297, "close": 0.06327, "volume": 18689.0, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 0.06336, "high": 0.06352, "low": 0.06336, "close": 0.06347, "volume": 33362.0, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 0.06353, "high": 0.06388, "low": 0.06348, "close": 0.06383, "volume": 17693.0, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 0.06368, "high": 0.0639, "low": 0.06364, "close": 0.06383, "volume": 7495.0, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 0.06385, "high": 0.06429, "low": 0.06385, "close": 0.06409, "volume": 29154.0, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 0.0639, "high": 0.0639, "low": 0.06344, "close": 0.06369, "volume": 38802.0, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 0.06384, "high": 0.0641, "low": 0.06384, "close": 0.06408, "volume": 15494.0, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 0.06406, "high": 0.06414, "low": 0.06406, "close": 0.06411, "volume": 2556.0, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 0.06396, "high": 0.06404, "low": 0.06391, "close": 0.06404, "volume": 5797.0, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 0.06403, "high": 0.06403, "low": 0.06382, "close": 0.06387, "volume": 2838.0, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 0.06414, "high": 0.06414, "low": 0.06383, "close": 0.06383, "volume": 3319.0, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 0.06385, "high": 0.06385, "low": 0.06362, "close": 0.06377, "volume": 49706.0, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 0.06388, "high": 0.06422, "low": 0.06388, "close": 0.06404, "volume": 352025.0, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 0.0641, "high": 0.06417, "low": 0.06393, "close": 0.06393, "volume": 28381.0, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 0.0639, "high": 0.06401, "low": 0.06383, "close": 0.06388, "volume": 46511.0, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 0.06398, "high": 0.06399, "low": 0.06398, "close": 0.06399, "volume": 2129.0, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 0.06401, "high": 0.06401, "low": 0.06378, "close": 0.06379, "volume": 106443.0, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 0.06375, "high": 0.06389, "low": 0.06371, "close": 0.06374, "volume": 7380.0, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 0.06383, "high": 0.0639, "low": 0.06383, "close": 0.0639, "volume": 8472.0, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 0.06389, "high": 0.06389, "low": 0.06389, "close": 0.06389, "volume": 2394.0, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 0.06397, "high": 0.06408, "low": 0.06397, "close": 0.06408, "volume": 3295.0, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 0.06408, "high": 0.06418, "low": 0.06394, "close": 0.06418, "volume": 20104.0, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 0.06413, "high": 0.06452, "low": 0.06412, "close": 0.06427, "volume": 56936.0, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 0.06436, "high": 0.06459, "low": 0.06428, "close": 0.06459, "volume": 256162.0, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 0.06449, "high": 0.06449, "low": 0.06415, "close": 0.06415, "volume": 2810.0, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 0.06414, "high": 0.06415, "low": 0.0639, "close": 0.0639, "volume": 5742.0, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 0.0639, "high": 0.06391, "low": 0.06382, "close": 0.06384, "volume": 2977.0, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 0.06383, "high": 0.064, "low": 0.06383, "close": 0.06383, "volume": 47208.0, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 0.06383, "high": 0.06383, "low": 0.06383, "close": 0.06383, "volume": 0.0, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 0.06387, "high": 0.06391, "low": 0.06387, "close": 0.06391, "volume": 219.0, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 0.06407, "high": 0.06407, "low": 0.06407, "close": 0.06407, "volume": 354.0, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 0.06414, "high": 0.06414, "low": 0.06391, "close": 0.06391, "volume": 1180.0, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 0.06392, "high": 0.06392, "low": 0.06387, "close": 0.06387, "volume": 12964.0, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 0.06393, "high": 0.06396, "low": 0.06375, "close": 0.06384, "volume": 14001.0, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 0.06381, "high": 0.06392, "low": 0.06372, "close": 0.06389, "volume": 9140.0, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 0.0637, "high": 0.0637, "low": 0.06317, "close": 0.06327, "volume": 59041.0, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 0.06339, "high": 0.0634, "low": 0.06331, "close": 0.06338, "volume": 38952.0, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 0.06321, "high": 0.06351, "low": 0.06321, "close": 0.06326, "volume": 19842.0, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 0.06311, "high": 0.06406, "low": 0.06254, "close": 0.06378, "volume": 361059.0, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 0.06393, "high": 0.06397, "low": 0.06325, "close": 0.06328, "volume": 21670.0, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 0.06322, "high": 0.06327, "low": 0.06318, "close": 0.06327, "volume": 3193.0, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 0.06336, "high": 0.06338, "low": 0.06326, "close": 0.06338, "volume": 21012.0, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 0.06342, "high": 0.06343, "low": 0.06341, "close": 0.06341, "volume": 315.0, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 0.06363, "high": 0.06368, "low": 0.06351, "close": 0.06351, "volume": 11535.0, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 0.06356, "high": 0.06356, "low": 0.06356, "close": 0.06356, "volume": 239.0, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 0.06366, "high": 0.06366, "low": 0.06356, "close": 0.06363, "volume": 12627.0, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 0.06365, "high": 0.06373, "low": 0.06356, "close": 0.06373, "volume": 1846.0, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 0.06372, "high": 0.06383, "low": 0.06371, "close": 0.06376, "volume": 24930.0, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 0.06364, "high": 0.0638, "low": 0.06358, "close": 0.0638, "volume": 44454.0, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 0.06366, "high": 0.06366, "low": 0.06364, "close": 0.06364, "volume": 773.0, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 0.06361, "high": 0.06362, "low": 0.06348, "close": 0.06348, "volume": 7521.0, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 0.06347, "high": 0.0635, "low": 0.06337, "close": 0.06337, "volume": 1877.0, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 0.06337, "high": 0.06337, "low": 0.06329, "close": 0.0633, "volume": 5190.0, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 0.06327, "high": 0.06327, "low": 0.06322, "close": 0.06322, "volume": 336.0, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 0.06322, "high": 0.06322, "low": 0.0632, "close": 0.0632, "volume": 13987.0, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 0.06315, "high": 0.06315, "low": 0.06302, "close": 0.06302, "volume": 4685.0, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 0.06301, "high": 0.06304, "low": 0.0629, "close": 0.0629, "volume": 6726.0, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 0.06288, "high": 0.063, "low": 0.06282, "close": 0.06282, "volume": 4396.0, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 0.06297, "high": 0.06317, "low": 0.06293, "close": 0.06296, "volume": 13676.0, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 0.06296, "high": 0.06316, "low": 0.06287, "close": 0.06312, "volume": 84779.0, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 0.06304, "high": 0.06316, "low": 0.06304, "close": 0.06316, "volume": 8733.0, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 0.06316, "high": 0.06351, "low": 0.06316, "close": 0.06347, "volume": 11971.0, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 0.06318, "high": 0.06326, "low": 0.06318, "close": 0.06325, "volume": 5855.0, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 0.06342, "high": 0.06342, "low": 0.06309, "close": 0.06314, "volume": 7119.0, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 0.063, "high": 0.06313, "low": 0.06296, "close": 0.06313, "volume": 3863.0, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 0.06313, "high": 0.06313, "low": 0.06313, "close": 0.06313, "volume": 688.0, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 0.06331, "high": 0.06378, "low": 0.06325, "close": 0.06346, "volume": 79736.0, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 0.06358, "high": 0.06374, "low": 0.06358, "close": 0.06373, "volume": 3886.0, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 0.06371, "high": 0.06373, "low": 0.06344, "close": 0.06356, "volume": 13275.0, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 0.06379, "high": 0.06399, "low": 0.06373, "close": 0.06393, "volume": 16163.0, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 0.0639, "high": 0.0639, "low": 0.06373, "close": 0.06373, "volume": 4571.0, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 0.06353, "high": 0.06363, "low": 0.06353, "close": 0.06363, "volume": 679.0, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 0.06364, "high": 0.06373, "low": 0.06358, "close": 0.06373, "volume": 20517.0, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 0.06378, "high": 0.06384, "low": 0.06378, "close": 0.06384, "volume": 1585.0, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 0.06383, "high": 0.06383, "low": 0.06361, "close": 0.06361, "volume": 5061.0, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 0.06355, "high": 0.0636, "low": 0.0634, "close": 0.06358, "volume": 2575.0, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 0.06361, "high": 0.06367, "low": 0.0636, "close": 0.06365, "volume": 55878.0, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 0.0637, "high": 0.0637, "low": 0.0636, "close": 0.0636, "volume": 1155.0, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 0.06345, "high": 0.06347, "low": 0.06326, "close": 0.06326, "volume": 9059.0, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 0.06324, "high": 0.06324, "low": 0.06243, "close": 0.06274, "volume": 71314.0, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 0.06288, "high": 0.06291, "low": 0.06287, "close": 0.06287, "volume": 48099.0, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 0.06295, "high": 0.06305, "low": 0.06295, "close": 0.06305, "volume": 3823.0, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 0.06297, "high": 0.0631, "low": 0.06297, "close": 0.063, "volume": 91307.0, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 0.06307, "high": 0.06307, "low": 0.06296, "close": 0.06296, "volume": 10428.0, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 0.06286, "high": 0.06304, "low": 0.06285, "close": 0.063, "volume": 20429.0, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 0.06293, "high": 0.06293, "low": 0.06282, "close": 0.06288, "volume": 13277.0, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 0.06297, "high": 0.06299, "low": 0.06285, "close": 0.06298, "volume": 35169.0, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 0.06295, "high": 0.06296, "low": 0.06289, "close": 0.06291, "volume": 5124.0, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 0.06313, "high": 0.06325, "low": 0.06313, "close": 0.06318, "volume": 26365.0, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 0.06324, "high": 0.06347, "low": 0.06321, "close": 0.06347, "volume": 16422.0, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 0.06349, "high": 0.06349, "low": 0.06331, "close": 0.06331, "volume": 10880.0, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 0.06349, "high": 0.06354, "low": 0.06343, "close": 0.06354, "volume": 3142.0, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 0.06354, "high": 0.0637, "low": 0.06354, "close": 0.06361, "volume": 17519.0, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 0.06368, "high": 0.06368, "low": 0.0636, "close": 0.0636, "volume": 2862.0, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 0.06362, "high": 0.06362, "low": 0.06358, "close": 0.06358, "volume": 180.0, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 0.06371, "high": 0.0638, "low": 0.0636, "close": 0.0638, "volume": 8915.0, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 0.06377, "high": 0.06383, "low": 0.06358, "close": 0.06358, "volume": 12034.0, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 0.06352, "high": 0.06352, "low": 0.06352, "close": 0.06352, "volume": 1601.0, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 0.06348, "high": 0.06353, "low": 0.06322, "close": 0.06332, "volume": 6091.0, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 0.06338, "high": 0.06339, "low": 0.06338, "close": 0.06339, "volume": 486.0, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 0.06354, "high": 0.06354, "low": 0.06347, "close": 0.06353, "volume": 494.0, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 0.06339, "high": 0.06346, "low": 0.06339, "close": 0.06346, "volume": 264.0, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 0.06348, "high": 0.06348, "low": 0.06348, "close": 0.06348, "volume": 106.0, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 0.06356, "high": 0.06356, "low": 0.06356, "close": 0.06356, "volume": 500.0, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 0.06356, "high": 0.06356, "low": 0.06356, "close": 0.06356, "volume": 2000.0, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 0.0636, "high": 0.06367, "low": 0.0636, "close": 0.06367, "volume": 421.0, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 0.06346, "high": 0.06354, "low": 0.06322, "close": 0.06334, "volume": 16020.0, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 0.0633, "high": 0.0633, "low": 0.0633, "close": 0.0633, "volume": 219.0, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 0.06348, "high": 0.06357, "low": 0.06348, "close": 0.06351, "volume": 748.0, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 0.06352, "high": 0.06362, "low": 0.06352, "close": 0.06362, "volume": 6079.0, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 0.06354, "high": 0.06354, "low": 0.06348, "close": 0.06348, "volume": 430.0, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 0.06346, "high": 0.06347, "low": 0.06337, "close": 0.06337, "volume": 20349.0, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 0.06342, "high": 0.06347, "low": 0.06339, "close": 0.06347, "volume": 1831.0, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 0.06348, "high": 0.06348, "low": 0.06338, "close": 0.06341, "volume": 6397.0, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 0.06346, "high": 0.06346, "low": 0.06346, "close": 0.06346, "volume": 1018.0, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 0.06346, "high": 0.06346, "low": 0.06346, "close": 0.06346, "volume": 0.0, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 0.0634, "high": 0.0634, "low": 0.06335, "close": 0.06335, "volume": 5243.0, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 0.06322, "high": 0.06334, "low": 0.06293, "close": 0.06334, "volume": 16802.0, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 0.06328, "high": 0.06328, "low": 0.06328, "close": 0.06328, "volume": 206.0, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 0.06319, "high": 0.06319, "low": 0.06307, "close": 0.06307, "volume": 1826.0, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 0.06315, "high": 0.06316, "low": 0.06298, "close": 0.063, "volume": 149638.0, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 0.06297, "high": 0.06297, "low": 0.06, "close": 0.06174, "volume": 552864.0, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 0.06176, "high": 0.06183, "low": 0.06159, "close": 0.06183, "volume": 24431.0, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 0.06185, "high": 0.06222, "low": 0.06185, "close": 0.0622, "volume": 20553.0, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 0.06221, "high": 0.0623, "low": 0.06213, "close": 0.06213, "volume": 3136.0, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 0.06203, "high": 0.0621, "low": 0.06195, "close": 0.06205, "volume": 92944.0, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 0.06185, "high": 0.0621, "low": 0.06185, "close": 0.0621, "volume": 2534.0, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 0.0619, "high": 0.06191, "low": 0.06181, "close": 0.06182, "volume": 10535.0, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 0.06182, "high": 0.06182, "low": 0.06182, "close": 0.06182, "volume": 0.0, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 0.06177, "high": 0.06177, "low": 0.06177, "close": 0.06177, "volume": 34.0, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 0.06186, "high": 0.06186, "low": 0.06186, "close": 0.06186, "volume": 530.0, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 0.06169, "high": 0.06169, "low": 0.0612, "close": 0.06129, "volume": 28849.0, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 0.06129, "high": 0.06142, "low": 0.0609, "close": 0.0614, "volume": 25656.0, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 0.0614, "high": 0.0614, "low": 0.0608, "close": 0.06129, "volume": 261524.0, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 0.06136, "high": 0.06137, "low": 0.06068, "close": 0.06091, "volume": 159393.0, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 0.06092, "high": 0.06111, "low": 0.06092, "close": 0.06092, "volume": 142112.0, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 0.06092, "high": 0.06125, "low": 0.0606, "close": 0.06117, "volume": 18603.0, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 0.06129, "high": 0.06156, "low": 0.06126, "close": 0.06129, "volume": 5033.0, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 0.06135, "high": 0.06148, "low": 0.0613, "close": 0.0614, "volume": 337714.0, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 0.06156, "high": 0.06169, "low": 0.06137, "close": 0.0614, "volume": 6448.0, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 0.0613, "high": 0.0614, "low": 0.06129, "close": 0.0614, "volume": 1551.0, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 0.06139, "high": 0.0614, "low": 0.06069, "close": 0.06093, "volume": 24587.0, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 0.06101, "high": 0.06104, "low": 0.06069, "close": 0.06081, "volume": 10395.0, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 0.06092, "high": 0.06119, "low": 0.06092, "close": 0.06112, "volume": 4796.0, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 0.0612, "high": 0.06129, "low": 0.06116, "close": 0.06116, "volume": 2499.0, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 0.06116, "high": 0.06116, "low": 0.06116, "close": 0.06116, "volume": 0.0, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 0.06114, "high": 0.0614, "low": 0.06109, "close": 0.06134, "volume": 6727.0, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 0.06137, "high": 0.0615, "low": 0.06137, "close": 0.06146, "volume": 6295.0, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 0.06156, "high": 0.06194, "low": 0.06156, "close": 0.06185, "volume": 285685.0, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 0.06177, "high": 0.06182, "low": 0.06149, "close": 0.06151, "volume": 8664.0, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 0.06148, "high": 0.06148, "low": 0.06056, "close": 0.06111, "volume": 39558.0, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 0.06093, "high": 0.06093, "low": 0.05964, "close": 0.06043, "volume": 336365.0, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 0.06043, "high": 0.06056, "low": 0.06005, "close": 0.06005, "volume": 282940.0, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 0.06022, "high": 0.06045, "low": 0.06021, "close": 0.06029, "volume": 96389.0, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 0.06041, "high": 0.06062, "low": 0.06038, "close": 0.06038, "volume": 10791.0, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 0.0602, "high": 0.06042, "low": 0.05969, "close": 0.06002, "volume": 118394.0, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 0.06017, "high": 0.06031, "low": 0.05994, "close": 0.06018, "volume": 35804.0, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 0.06023, "high": 0.06037, "low": 0.06009, "close": 0.06009, "volume": 7108.0, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 0.06002, "high": 0.06032, "low": 0.05977, "close": 0.06032, "volume": 31285.0, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 0.06024, "high": 0.0603, "low": 0.06002, "close": 0.06002, "volume": 5499.0, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 0.05998, "high": 0.06002, "low": 0.0593, "close": 0.05969, "volume": 86443.0, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 0.05957, "high": 0.06026, "low": 0.05955, "close": 0.06026, "volume": 20173.0, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 0.06026, "high": 0.06056, "low": 0.06024, "close": 0.06025, "volume": 19196.0, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 0.06026, "high": 0.06046, "low": 0.06026, "close": 0.06046, "volume": 7695.0, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 0.06031, "high": 0.0604, "low": 0.06025, "close": 0.06031, "volume": 14180.0, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 0.06045, "high": 0.06097, "low": 0.06045, "close": 0.06094, "volume": 34068.0, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 0.06074, "high": 0.06077, "low": 0.06068, "close": 0.06068, "volume": 51055.0, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 0.06079, "high": 0.06085, "low": 0.06068, "close": 0.06084, "volume": 13676.0, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 0.06092, "high": 0.0621, "low": 0.0609, "close": 0.0616, "volume": 63948.0, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 0.06158, "high": 0.06165, "low": 0.06139, "close": 0.06139, "volume": 438453.0, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.06118, "volume": 9585.0, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 0.06129, "high": 0.06141, "low": 0.06129, "close": 0.06135, "volume": 8367.0, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 0.06123, "high": 0.06124, "low": 0.06104, "close": 0.06107, "volume": 14540.0, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 0.06103, "high": 0.06115, "low": 0.0609, "close": 0.0609, "volume": 7570.0, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 0.06089, "high": 0.06129, "low": 0.06086, "close": 0.06129, "volume": 18215.0, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 0.06133, "high": 0.0623, "low": 0.06129, "close": 0.06169, "volume": 41829.0, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 0.06166, "high": 0.06184, "low": 0.06161, "close": 0.06184, "volume": 340.0, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 0.06171, "high": 0.06171, "low": 0.06157, "close": 0.06159, "volume": 8002.0, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 0.06155, "high": 0.06177, "low": 0.06136, "close": 0.06177, "volume": 11353.0, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 0.06183, "high": 0.06184, "low": 0.06135, "close": 0.06135, "volume": 4280.0, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 0.06145, "high": 0.06157, "low": 0.06144, "close": 0.06154, "volume": 20795.0, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 0.06164, "high": 0.06217, "low": 0.06139, "close": 0.06139, "volume": 25084.0, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 0.06138, "high": 0.06144, "low": 0.06083, "close": 0.0611, "volume": 76010.0, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 3992.0, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 0.0612, "high": 0.06159, "low": 0.0612, "close": 0.06129, "volume": 19718.0, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 0.06124, "high": 0.06124, "low": 0.06124, "close": 0.06124, "volume": 334.0, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 0.06124, "high": 0.06139, "low": 0.06124, "close": 0.06139, "volume": 20849.0, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 0.06118, "high": 0.06118, "low": 0.06097, "close": 0.0611, "volume": 3144.0, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 0.061, "high": 0.06101, "low": 0.06089, "close": 0.06098, "volume": 17277.0, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 0.06089, "high": 0.06117, "low": 0.06083, "close": 0.06117, "volume": 2231.0, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 0.06117, "high": 0.06117, "low": 0.06117, "close": 0.06117, "volume": 804.0, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 0.06109, "high": 0.0611, "low": 0.0608, "close": 0.06082, "volume": 29461.0, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 0.0608, "high": 0.06088, "low": 0.06058, "close": 0.06058, "volume": 17743.0, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 0.06073, "high": 0.06079, "low": 0.06073, "close": 0.06074, "volume": 7208.0, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 0.06081, "high": 0.06086, "low": 0.06054, "close": 0.06063, "volume": 10782.0, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 0.06079, "high": 0.06091, "low": 0.06079, "close": 0.06091, "volume": 6988.0, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 0.0609, "high": 0.06172, "low": 0.06079, "close": 0.06082, "volume": 47146.0, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 0.06097, "high": 0.06116, "low": 0.06097, "close": 0.06116, "volume": 174.0, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 0.06127, "high": 0.0614, "low": 0.06127, "close": 0.0614, "volume": 9562.0, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 0.06122, "high": 0.06122, "low": 0.06117, "close": 0.06117, "volume": 1184.0, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 0.06128, "high": 0.06128, "low": 0.06128, "close": 0.06128, "volume": 1053.0, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 0.06126, "high": 0.06132, "low": 0.06093, "close": 0.06116, "volume": 31918.0, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 0.06097, "high": 0.06097, "low": 0.06097, "close": 0.06097, "volume": 38.0, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 0.06103, "high": 0.06135, "low": 0.06103, "close": 0.06135, "volume": 6768.0, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 0.06127, "high": 0.06146, "low": 0.06127, "close": 0.06141, "volume": 793.0, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 0.0614, "high": 0.06143, "low": 0.06127, "close": 0.06131, "volume": 41081.0, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 0.06128, "high": 0.06139, "low": 0.06086, "close": 0.06086, "volume": 26849.0, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 0.061, "high": 0.06106, "low": 0.061, "close": 0.06103, "volume": 3828.0, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 0.06089, "high": 0.06111, "low": 0.06088, "close": 0.06111, "volume": 27186.0, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 0.06107, "high": 0.06125, "low": 0.06107, "close": 0.06125, "volume": 71841.0, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 0.06117, "high": 0.06128, "low": 0.06113, "close": 0.06113, "volume": 14763.0, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 0.06128, "high": 0.06133, "low": 0.06124, "close": 0.06133, "volume": 8206.0, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 0.06133, "high": 0.06133, "low": 0.06133, "close": 0.06133, "volume": 0.0, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 0.06123, "high": 0.06184, "low": 0.06121, "close": 0.06184, "volume": 44883.0, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 0.06187, "high": 0.06187, "low": 0.06125, "close": 0.06125, "volume": 72159.0, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 0.06128, "high": 0.06133, "low": 0.06115, "close": 0.06133, "volume": 14120.0, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 0.06135, "high": 0.06135, "low": 0.06119, "close": 0.06121, "volume": 3573.0, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 0.06114, "high": 0.06117, "low": 0.06114, "close": 0.06117, "volume": 1609.0, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 0.06121, "high": 0.06129, "low": 0.06111, "close": 0.06111, "volume": 24143.0, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 0.06121, "high": 0.06121, "low": 0.06118, "close": 0.06121, "volume": 47939.0, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 0.06126, "high": 0.06152, "low": 0.06126, "close": 0.06135, "volume": 32893.0, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 0.06137, "high": 0.06137, "low": 0.06137, "close": 0.06137, "volume": 532.0, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 0.06135, "high": 0.06135, "low": 0.06129, "close": 0.06135, "volume": 2409.0, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 0.06146, "high": 0.06146, "low": 0.0614, "close": 0.0614, "volume": 1145.0, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 0.06153, "high": 0.06156, "low": 0.06153, "close": 0.06155, "volume": 2058.0, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 0.06161, "high": 0.06165, "low": 0.0614, "close": 0.06152, "volume": 10429.0, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 0.06168, "high": 0.06204, "low": 0.06153, "close": 0.06159, "volume": 22095.0, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 0.06164, "high": 0.06191, "low": 0.06144, "close": 0.06191, "volume": 9457.0, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 0.06195, "high": 0.06201, "low": 0.06172, "close": 0.06188, "volume": 8882.0, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 0.06175, "high": 0.06175, "low": 0.06165, "close": 0.06165, "volume": 16899.0, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 0.06176, "high": 0.06217, "low": 0.06174, "close": 0.06214, "volume": 29551.0, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 0.06215, "high": 0.0625, "low": 0.06203, "close": 0.06203, "volume": 63583.0, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 0.06199, "high": 0.06209, "low": 0.06199, "close": 0.06209, "volume": 2380.0, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 0.06228, "high": 0.06231, "low": 0.06199, "close": 0.06207, "volume": 91736.0, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 0.062, "high": 0.0621, "low": 0.062, "close": 0.06204, "volume": 31126.0, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 0.06227, "high": 0.06236, "low": 0.06227, "close": 0.06232, "volume": 6506.0, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 0.0621, "high": 0.0621, "low": 0.06199, "close": 0.06199, "volume": 10635.0, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 0.0621, "high": 0.06213, "low": 0.06191, "close": 0.06194, "volume": 11061.0, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 0.06197, "high": 0.06215, "low": 0.06189, "close": 0.06214, "volume": 80133.0, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 0.06228, "high": 0.06235, "low": 0.06222, "close": 0.06222, "volume": 10224.0, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 0.0621, "high": 0.0621, "low": 0.06206, "close": 0.06208, "volume": 2215.0, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 0.06215, "high": 0.06215, "low": 0.06197, "close": 0.06203, "volume": 13564.0, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 0.06208, "high": 0.0621, "low": 0.06203, "close": 0.06203, "volume": 154738.0, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 0.06207, "high": 0.06211, "low": 0.06203, "close": 0.06203, "volume": 24118.0, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 0.06204, "high": 0.06204, "low": 0.06184, "close": 0.06185, "volume": 4589.0, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 0.06182, "high": 0.06197, "low": 0.06182, "close": 0.06197, "volume": 1088.0, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 0.06203, "high": 0.06203, "low": 0.06203, "close": 0.06203, "volume": 40.0, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 0.06191, "high": 0.06202, "low": 0.06191, "close": 0.06202, "volume": 12696.0, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 0.0618, "high": 0.06181, "low": 0.0616, "close": 0.0616, "volume": 6239.0, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 0.06164, "high": 0.06164, "low": 0.06164, "close": 0.06164, "volume": 38.0, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 0.06181, "high": 0.06182, "low": 0.06179, "close": 0.06179, "volume": 8930.0, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 0.06178, "high": 0.06178, "low": 0.0614, "close": 0.06146, "volume": 13417.0, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 0.06167, "high": 0.06185, "low": 0.06165, "close": 0.06181, "volume": 3838.0, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 0.0619, "high": 0.06207, "low": 0.06179, "close": 0.06206, "volume": 13331.0, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 0.06202, "high": 0.06202, "low": 0.06193, "close": 0.06197, "volume": 1310.0, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 0.06189, "high": 0.06192, "low": 0.06187, "close": 0.06188, "volume": 6929.0, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 0.06182, "high": 0.06204, "low": 0.06179, "close": 0.06192, "volume": 88940.0, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 0.06198, "high": 0.06198, "low": 0.06193, "close": 0.06194, "volume": 4331.0, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 0.06208, "high": 0.06243, "low": 0.06208, "close": 0.06226, "volume": 480139.0, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 0.06229, "high": 0.06256, "low": 0.06224, "close": 0.06252, "volume": 147311.0, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 0.06258, "high": 0.06289, "low": 0.06245, "close": 0.06245, "volume": 25020.0, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 0.06247, "high": 0.06249, "low": 0.06242, "close": 0.06249, "volume": 10483.0, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 0.06238, "high": 0.06254, "low": 0.06229, "close": 0.06254, "volume": 33368.0, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 0.0626, "high": 0.0629, "low": 0.0626, "close": 0.06272, "volume": 18039.0, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 0.06278, "high": 0.06286, "low": 0.06243, "close": 0.06243, "volume": 25468.0, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 0.06232, "high": 0.06232, "low": 0.0623, "close": 0.0623, "volume": 1092.0, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 0.06242, "high": 0.06242, "low": 0.06223, "close": 0.06225, "volume": 7285.0, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 0.0622, "high": 0.06222, "low": 0.0622, "close": 0.0622, "volume": 1690.0, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 0.06228, "high": 0.06228, "low": 0.06228, "close": 0.06228, "volume": 32.0, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 0.06216, "high": 0.06222, "low": 0.06208, "close": 0.06222, "volume": 2284.0, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 0.06228, "high": 0.06249, "low": 0.06228, "close": 0.0624, "volume": 79627.0, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 0.06228, "high": 0.06236, "low": 0.06222, "close": 0.06236, "volume": 4654.0, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 0.06238, "high": 0.0624, "low": 0.06228, "close": 0.06228, "volume": 84599.0, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 0.06234, "high": 0.06238, "low": 0.06229, "close": 0.0623, "volume": 4276.0, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 0.06228, "high": 0.06233, "low": 0.06224, "close": 0.06228, "volume": 1864.0, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 0.06228, "high": 0.06228, "low": 0.062, "close": 0.06203, "volume": 17106.0, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 0.06199, "high": 0.06218, "low": 0.06198, "close": 0.06215, "volume": 5841.0, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 0.06222, "high": 0.06222, "low": 0.06213, "close": 0.06213, "volume": 474.0, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 0.0621, "high": 0.06223, "low": 0.0621, "close": 0.06223, "volume": 4990.0, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 0.06224, "high": 0.06224, "low": 0.06221, "close": 0.06221, "volume": 10700.0, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 0.06205, "high": 0.06205, "low": 0.06184, "close": 0.06198, "volume": 6943.0, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 0.06199, "high": 0.06218, "low": 0.06199, "close": 0.06199, "volume": 12379.0, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 0.06197, "high": 0.06214, "low": 0.06197, "close": 0.06214, "volume": 35498.0, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 0.06208, "high": 0.06208, "low": 0.06202, "close": 0.06202, "volume": 11404.0, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 0.06212, "high": 0.06212, "low": 0.06212, "close": 0.06212, "volume": 322.0, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 0.06209, "high": 0.06209, "low": 0.06169, "close": 0.0617, "volume": 84296.0, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 0.06161, "high": 0.0618, "low": 0.06135, "close": 0.06179, "volume": 32341.0, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 0.06183, "high": 0.06197, "low": 0.06183, "close": 0.06191, "volume": 8001.0, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 0.06194, "high": 0.06196, "low": 0.06194, "close": 0.06196, "volume": 2064.0, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 0.06194, "high": 0.06217, "low": 0.06193, "close": 0.06217, "volume": 8888.0, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 0.06218, "high": 0.06227, "low": 0.06218, "close": 0.06227, "volume": 4242.0, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 0.06228, "high": 0.0625, "low": 0.06228, "close": 0.06238, "volume": 7734.0, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 0.06249, "high": 0.06249, "low": 0.06228, "close": 0.06228, "volume": 184.0, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 0.06225, "high": 0.06237, "low": 0.06221, "close": 0.06229, "volume": 17201.0, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 0.06223, "high": 0.06223, "low": 0.06213, "close": 0.06218, "volume": 35910.0, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 0.06227, "high": 0.06233, "low": 0.06223, "close": 0.06223, "volume": 3211.0, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 0.06225, "high": 0.06225, "low": 0.06221, "close": 0.06221, "volume": 816.0, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 0.06228, "high": 0.0623, "low": 0.06226, "close": 0.0623, "volume": 1022.0, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 0.06215, "high": 0.06215, "low": 0.06207, "close": 0.06207, "volume": 68475.0, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 0.06216, "high": 0.06223, "low": 0.06208, "close": 0.06208, "volume": 7535.0, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 0.06208, "high": 0.06213, "low": 0.06194, "close": 0.06199, "volume": 29595.0, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 0.06194, "high": 0.06196, "low": 0.06159, "close": 0.06164, "volume": 124800.0, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 0.06167, "high": 0.06172, "low": 0.0615, "close": 0.0615, "volume": 14785.0, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 0.0615, "high": 0.06172, "low": 0.0614, "close": 0.0617, "volume": 25904.0, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 0.06168, "high": 0.06168, "low": 0.06161, "close": 0.06161, "volume": 40423.0, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 0.06171, "high": 0.06171, "low": 0.06108, "close": 0.06111, "volume": 31546.0, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 0.06105, "high": 0.06134, "low": 0.06105, "close": 0.06128, "volume": 80758.0, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 0.06143, "high": 0.06143, "low": 0.06143, "close": 0.06143, "volume": 917.0, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 0.0614, "high": 0.06151, "low": 0.06134, "close": 0.06151, "volume": 15108.0, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 0.06144, "high": 0.06163, "low": 0.061, "close": 0.06102, "volume": 13041.0, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 0.06124, "high": 0.06127, "low": 0.06119, "close": 0.06119, "volume": 10184.0, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 0.06121, "high": 0.06184, "low": 0.06121, "close": 0.06179, "volume": 27141.0, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 0.06174, "high": 0.06182, "low": 0.06154, "close": 0.06182, "volume": 2476.0, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 0.06169, "high": 0.06169, "low": 0.06165, "close": 0.06166, "volume": 22131.0, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 0.06169, "high": 0.06186, "low": 0.06169, "close": 0.06172, "volume": 38836.0, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 0.06173, "high": 0.06186, "low": 0.0617, "close": 0.06174, "volume": 5856.0, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 0.06175, "high": 0.0619, "low": 0.06174, "close": 0.06174, "volume": 14845.0, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 0.06181, "high": 0.0619, "low": 0.06181, "close": 0.0619, "volume": 9826.0, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 0.06191, "high": 0.0622, "low": 0.06191, "close": 0.0621, "volume": 24805.0, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 0.0622, "high": 0.06256, "low": 0.0622, "close": 0.06252, "volume": 20083.0, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 0.06256, "high": 0.06256, "low": 0.06232, "close": 0.06238, "volume": 41735.0, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 0.06238, "high": 0.06275, "low": 0.06238, "close": 0.06275, "volume": 20563.0, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 0.06261, "high": 0.06261, "low": 0.06234, "close": 0.06234, "volume": 11494.0, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 0.06244, "high": 0.06244, "low": 0.06244, "close": 0.06244, "volume": 10987.0, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 0.06248, "high": 0.06256, "low": 0.06244, "close": 0.06244, "volume": 21967.0, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 0.06237, "high": 0.0624, "low": 0.06216, "close": 0.06238, "volume": 12716.0, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 0.06228, "high": 0.06228, "low": 0.06154, "close": 0.06183, "volume": 52491.0, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 0.06181, "high": 0.06184, "low": 0.06152, "close": 0.06154, "volume": 36722.0, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 0.06167, "high": 0.06191, "low": 0.06157, "close": 0.06188, "volume": 23682.0, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 0.0618, "high": 0.06182, "low": 0.0618, "close": 0.06182, "volume": 24673.0, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 0.06189, "high": 0.06192, "low": 0.0618, "close": 0.0618, "volume": 37728.0, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 0.06202, "high": 0.06211, "low": 0.06196, "close": 0.0621, "volume": 6137.0, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 0.0621, "high": 0.06214, "low": 0.06182, "close": 0.06196, "volume": 28323.0, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 0.06193, "high": 0.06214, "low": 0.06192, "close": 0.06195, "volume": 21566.0, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 0.0621, "high": 0.06212, "low": 0.06192, "close": 0.06197, "volume": 20905.0, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 0.06194, "high": 0.06215, "low": 0.06193, "close": 0.0621, "volume": 26493.0, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 0.06212, "high": 0.0622, "low": 0.06203, "close": 0.06209, "volume": 236467.0, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 0.06227, "high": 0.06246, "low": 0.06227, "close": 0.0624, "volume": 35795.0, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 0.06244, "high": 0.06244, "low": 0.06232, "close": 0.06232, "volume": 2607.0, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 0.06216, "high": 0.06228, "low": 0.06216, "close": 0.06228, "volume": 7625.0, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 0.06225, "high": 0.06225, "low": 0.0622, "close": 0.06221, "volume": 3090.0, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 0.06225, "high": 0.06234, "low": 0.06225, "close": 0.06234, "volume": 2647.0, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 0.06247, "high": 0.0629, "low": 0.06241, "close": 0.06273, "volume": 75639.0, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 0.06292, "high": 0.06293, "low": 0.06266, "close": 0.06266, "volume": 2889.0, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 0.06266, "high": 0.06266, "low": 0.06266, "close": 0.06266, "volume": 0.0, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 0.06266, "high": 0.06267, "low": 0.06247, "close": 0.06247, "volume": 7614.0, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 0.06265, "high": 0.06276, "low": 0.06265, "close": 0.06272, "volume": 5426.0, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 0.06253, "high": 0.06294, "low": 0.06253, "close": 0.06287, "volume": 19979.0, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 0.06282, "high": 0.06318, "low": 0.06282, "close": 0.06318, "volume": 36602.0, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 0.06314, "high": 0.06323, "low": 0.06281, "close": 0.06288, "volume": 432250.0, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 0.06285, "high": 0.06285, "low": 0.06269, "close": 0.06275, "volume": 14790.0, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 0.06276, "high": 0.06276, "low": 0.06261, "close": 0.06267, "volume": 2956.0, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 0.0626, "high": 0.06265, "low": 0.06248, "close": 0.06249, "volume": 10295.0, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 0.06253, "high": 0.0626, "low": 0.06245, "close": 0.06251, "volume": 96617.0, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 0.06241, "high": 0.06246, "low": 0.0624, "close": 0.06246, "volume": 2739.0, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 0.0626, "high": 0.0626, "low": 0.06244, "close": 0.06256, "volume": 3632.0, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 0.0626, "high": 0.06271, "low": 0.06259, "close": 0.0627, "volume": 7002.0, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 0.06264, "high": 0.06272, "low": 0.06251, "close": 0.06272, "volume": 4081.0, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 0.0628, "high": 0.06298, "low": 0.06278, "close": 0.06298, "volume": 14323.0, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 0.0628, "high": 0.0628, "low": 0.06266, "close": 0.06266, "volume": 984.0, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 0.06261, "high": 0.06262, "low": 0.06226, "close": 0.06234, "volume": 320044.0, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 0.06239, "high": 0.06248, "low": 0.06233, "close": 0.06247, "volume": 46765.0, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 0.06231, "high": 0.06242, "low": 0.06224, "close": 0.0623, "volume": 3140.0, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 0.06222, "high": 0.06236, "low": 0.06215, "close": 0.06231, "volume": 15924.0, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 0.06228, "high": 0.06235, "low": 0.06228, "close": 0.06235, "volume": 18986.0, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 0.06235, "high": 0.06235, "low": 0.06235, "close": 0.06235, "volume": 46.0, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 0.06219, "high": 0.06219, "low": 0.06189, "close": 0.06195, "volume": 28373.0, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 0.06203, "high": 0.06203, "low": 0.06203, "close": 0.06203, "volume": 771.0, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 0.06213, "high": 0.06213, "low": 0.06208, "close": 0.06213, "volume": 2209.0, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 0.06215, "high": 0.06219, "low": 0.06193, "close": 0.06193, "volume": 54338.0, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 0.06208, "high": 0.06219, "low": 0.062, "close": 0.06219, "volume": 14750.0, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 0.06229, "high": 0.06229, "low": 0.06211, "close": 0.06224, "volume": 826.0, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 0.06215, "high": 0.06237, "low": 0.06215, "close": 0.0623, "volume": 10860.0, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 0.06228, "high": 0.06232, "low": 0.06228, "close": 0.06229, "volume": 7876.0, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 0.06238, "high": 0.06245, "low": 0.06225, "close": 0.06225, "volume": 710.0, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 0.0623, "high": 0.0627, "low": 0.0623, "close": 0.06263, "volume": 62104.0, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 0.06256, "high": 0.06256, "low": 0.06165, "close": 0.06219, "volume": 110001.0, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 0.06218, "high": 0.06247, "low": 0.06218, "close": 0.06247, "volume": 2518.0, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 0.0625, "high": 0.06279, "low": 0.0625, "close": 0.06267, "volume": 15509.0, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 0.06269, "high": 0.06272, "low": 0.06254, "close": 0.06265, "volume": 5409.0, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 0.0626, "high": 0.06268, "low": 0.0626, "close": 0.0626, "volume": 17286.0, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 0.06255, "high": 0.06265, "low": 0.0625, "close": 0.06256, "volume": 23011.0, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 0.06244, "high": 0.06257, "low": 0.06238, "close": 0.06257, "volume": 1400.0, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 0.06261, "high": 0.0627, "low": 0.06256, "close": 0.06256, "volume": 4212.0, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 0.06261, "high": 0.06285, "low": 0.06261, "close": 0.06281, "volume": 7294.0, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 0.06286, "high": 0.06341, "low": 0.06283, "close": 0.06307, "volume": 51270.0, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 0.06299, "high": 0.06299, "low": 0.0628, "close": 0.06285, "volume": 5377.0, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 0.06276, "high": 0.0628, "low": 0.06257, "close": 0.06259, "volume": 85343.0, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 0.06259, "high": 0.06262, "low": 0.0625, "close": 0.06253, "volume": 2800.0, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 0.06251, "high": 0.06276, "low": 0.06244, "close": 0.06244, "volume": 9461.0, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 0.06246, "high": 0.06246, "low": 0.06198, "close": 0.06202, "volume": 48739.0, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 0.06196, "high": 0.06207, "low": 0.06137, "close": 0.0615, "volume": 113506.0, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 0.06141, "high": 0.06173, "low": 0.06129, "close": 0.06173, "volume": 9274.0, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 0.06169, "high": 0.06169, "low": 0.06158, "close": 0.06165, "volume": 27921.0, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 0.06171, "high": 0.06171, "low": 0.06104, "close": 0.06143, "volume": 67043.0, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 0.06151, "high": 0.06173, "low": 0.06151, "close": 0.06168, "volume": 9540.0, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 0.06165, "high": 0.06179, "low": 0.0616, "close": 0.06176, "volume": 10132.0, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 0.06163, "high": 0.06179, "low": 0.06151, "close": 0.06153, "volume": 441221.0, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 0.06154, "high": 0.06167, "low": 0.06154, "close": 0.06158, "volume": 55121.0, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 0.06155, "high": 0.06155, "low": 0.06152, "close": 0.06152, "volume": 4222.0, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 0.06155, "high": 0.06155, "low": 0.06145, "close": 0.0615, "volume": 19302.0, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 0.06143, "high": 0.06143, "low": 0.0612, "close": 0.06123, "volume": 7911.0, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 0.0612, "high": 0.06127, "low": 0.0612, "close": 0.06122, "volume": 7355.0, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 0.0613, "high": 0.0613, "low": 0.06121, "close": 0.06129, "volume": 31736.0, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 0.06141, "high": 0.06143, "low": 0.0614, "close": 0.0614, "volume": 4380.0, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 0.06129, "high": 0.06151, "low": 0.06059, "close": 0.06151, "volume": 96778.0, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 0.06156, "high": 0.06163, "low": 0.06155, "close": 0.06155, "volume": 6827.0, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 0.06153, "high": 0.06154, "low": 0.0615, "close": 0.06152, "volume": 6693.0, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 0.06165, "high": 0.0617, "low": 0.06157, "close": 0.06157, "volume": 2203.0, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 0.06161, "high": 0.0617, "low": 0.06154, "close": 0.06157, "volume": 11833.0, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 0.06157, "high": 0.06157, "low": 0.06157, "close": 0.06157, "volume": 249.0, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 0.06156, "high": 0.06163, "low": 0.06156, "close": 0.0616, "volume": 4033.0, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 0.06162, "high": 0.06177, "low": 0.06162, "close": 0.06177, "volume": 627.0, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 0.06175, "high": 0.06186, "low": 0.06175, "close": 0.06186, "volume": 3437.0, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 0.0617, "high": 0.0617, "low": 0.06162, "close": 0.06165, "volume": 1903.0, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 0.06155, "high": 0.06155, "low": 0.06153, "close": 0.06153, "volume": 1107.0, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 0.06153, "high": 0.06153, "low": 0.06153, "close": 0.06153, "volume": 0.0, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 0.06165, "high": 0.06166, "low": 0.06165, "close": 0.06166, "volume": 6391.0, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 0.06157, "high": 0.06161, "low": 0.06143, "close": 0.06152, "volume": 5552.0, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 0.06146, "high": 0.0617, "low": 0.06146, "close": 0.06158, "volume": 6874.0, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 0.06156, "high": 0.06156, "low": 0.06148, "close": 0.06148, "volume": 34122.0, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 0.06149, "high": 0.0615, "low": 0.06128, "close": 0.06128, "volume": 2619.0, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 0.06131, "high": 0.06136, "low": 0.06124, "close": 0.06136, "volume": 16118.0, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 0.06137, "high": 0.06143, "low": 0.06137, "close": 0.0614, "volume": 5040.0, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 0.06161, "high": 0.06163, "low": 0.06138, "close": 0.06138, "volume": 64115.0, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 0.06136, "high": 0.06136, "low": 0.06129, "close": 0.06131, "volume": 3703.0, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 0.06144, "high": 0.06144, "low": 0.06142, "close": 0.06142, "volume": 2348.0, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 0.06158, "high": 0.06158, "low": 0.06144, "close": 0.06144, "volume": 1744.0, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 0.06149, "high": 0.06149, "low": 0.06149, "close": 0.06149, "volume": 500.0, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 0.06162, "high": 0.06166, "low": 0.06155, "close": 0.06155, "volume": 12802.0, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 0.06154, "high": 0.06176, "low": 0.06154, "close": 0.06176, "volume": 17941.0, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 0.06165, "high": 0.06165, "low": 0.0615, "close": 0.0615, "volume": 50330.0, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 58.0, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 0.06148, "high": 0.06155, "low": 0.06148, "close": 0.06155, "volume": 12300.0, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 0.06164, "high": 0.06164, "low": 0.06155, "close": 0.06155, "volume": 1677.0, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 0.0616, "high": 0.06164, "low": 0.06157, "close": 0.06157, "volume": 3829.0, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 0.06157, "high": 0.06157, "low": 0.06157, "close": 0.06157, "volume": 0.0, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 0.06155, "high": 0.06155, "low": 0.06155, "close": 0.06155, "volume": 40598.0, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 0.06155, "high": 0.06156, "low": 0.06152, "close": 0.06152, "volume": 3124.0, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 0.06146, "high": 0.06146, "low": 0.06146, "close": 0.06146, "volume": 79580.0, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 0.0615, "high": 0.0615, "low": 0.06148, "close": 0.06148, "volume": 312.0, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 0.06165, "high": 0.06165, "low": 0.0616, "close": 0.0616, "volume": 422.0, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 0.06151, "high": 0.06151, "low": 0.06151, "close": 0.06151, "volume": 267.0, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 0.06143, "high": 0.0619, "low": 0.06143, "close": 0.0615, "volume": 52481.0, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 0.06152, "high": 0.06157, "low": 0.06127, "close": 0.06135, "volume": 5603.0, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 0.06133, "high": 0.06162, "low": 0.06125, "close": 0.06162, "volume": 27811.0, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 0.06152, "high": 0.06159, "low": 0.06151, "close": 0.06159, "volume": 2441.0, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 0.06163, "high": 0.06163, "low": 0.0615, "close": 0.06155, "volume": 23666.0, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 0.06157, "high": 0.06163, "low": 0.06155, "close": 0.06161, "volume": 24589.0, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 0.06157, "high": 0.06157, "low": 0.06152, "close": 0.06152, "volume": 34544.0, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 0.06155, "high": 0.06155, "low": 0.06144, "close": 0.06145, "volume": 4338.0, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 0.06151, "high": 0.06151, "low": 0.06132, "close": 0.06132, "volume": 6157.0, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 0.06134, "high": 0.06153, "low": 0.06134, "close": 0.06153, "volume": 13455.0, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 0.06141, "high": 0.06148, "low": 0.06141, "close": 0.06148, "volume": 2718.0, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 0.06137, "high": 0.06161, "low": 0.06137, "close": 0.06159, "volume": 39258.0, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 0.06157, "high": 0.06157, "low": 0.06157, "close": 0.06157, "volume": 1536.0, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 0.06153, "high": 0.06157, "low": 0.06152, "close": 0.06157, "volume": 4114.0, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 0.06157, "high": 0.06158, "low": 0.0615, "close": 0.06152, "volume": 29064.0, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 0.06152, "high": 0.06155, "low": 0.06151, "close": 0.06155, "volume": 2467.0, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 0.06155, "high": 0.06155, "low": 0.06147, "close": 0.06147, "volume": 614.0, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 0.06153, "high": 0.06153, "low": 0.06143, "close": 0.06143, "volume": 14951.0, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 0.06149, "high": 0.06154, "low": 0.06146, "close": 0.06154, "volume": 3876.0, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 0.06158, "high": 0.06158, "low": 0.06158, "close": 0.06158, "volume": 2140.0, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 0.06153, "high": 0.06153, "low": 0.06153, "close": 0.06153, "volume": 210.0, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 0.06153, "high": 0.06153, "low": 0.06153, "close": 0.06153, "volume": 0.0, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 253.0, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 0.06151, "high": 0.06151, "low": 0.0615, "close": 0.0615, "volume": 1700.0, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 0.06154, "high": 0.06154, "low": 0.06154, "close": 0.06154, "volume": 120.0, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 0.06145, "high": 0.06145, "low": 0.06145, "close": 0.06145, "volume": 342.0, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 0.06145, "high": 0.0615, "low": 0.06139, "close": 0.06147, "volume": 10324.0, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 0.0616, "high": 0.06163, "low": 0.0616, "close": 0.06163, "volume": 397.0, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 0.06163, "high": 0.06168, "low": 0.06095, "close": 0.06148, "volume": 33847.0, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 0.0614, "high": 0.0614, "low": 0.06111, "close": 0.06111, "volume": 9721.0, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 0.06106, "high": 0.06114, "low": 0.06084, "close": 0.06114, "volume": 36031.0, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 0.06104, "high": 0.06104, "low": 0.06102, "close": 0.06102, "volume": 3735.0, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 0.06111, "high": 0.06114, "low": 0.06111, "close": 0.06114, "volume": 9415.0, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 0.06102, "high": 0.06102, "low": 0.06047, "close": 0.06066, "volume": 51548.0, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 0.06068, "high": 0.0608, "low": 0.06014, "close": 0.0608, "volume": 75138.0, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 0.06086, "high": 0.06114, "low": 0.06086, "close": 0.06088, "volume": 30819.0, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 0.06094, "high": 0.06102, "low": 0.06093, "close": 0.06098, "volume": 17939.0, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 0.06106, "high": 0.06106, "low": 0.06094, "close": 0.06094, "volume": 2820.0, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 0.06089, "high": 0.06101, "low": 0.06089, "close": 0.06094, "volume": 1905.0, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 0.06087, "high": 0.06087, "low": 0.06087, "close": 0.06087, "volume": 173.0, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 0.0606, "high": 0.06077, "low": 0.0606, "close": 0.06077, "volume": 151724.0, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 0.06077, "high": 0.06077, "low": 0.06077, "close": 0.06077, "volume": 0.0, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 0.06077, "high": 0.06077, "low": 0.06077, "close": 0.06077, "volume": 0.0, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 0.06083, "high": 0.06083, "low": 0.06064, "close": 0.06064, "volume": 4621.0, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 0.06066, "high": 0.06071, "low": 0.06066, "close": 0.06071, "volume": 1272.0, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 0.06058, "high": 0.06058, "low": 0.06049, "close": 0.06054, "volume": 36670.0, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 0.06063, "high": 0.06071, "low": 0.06063, "close": 0.06071, "volume": 968.0, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 0.06073, "high": 0.06078, "low": 0.06071, "close": 0.06078, "volume": 11483.0, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 0.06082, "high": 0.06082, "low": 0.06081, "close": 0.06081, "volume": 14909.0, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 0.06083, "high": 0.06112, "low": 0.06083, "close": 0.06097, "volume": 6948.0, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 0.06112, "high": 0.06118, "low": 0.06104, "close": 0.06108, "volume": 167763.0, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 0.06103, "high": 0.06104, "low": 0.06094, "close": 0.06102, "volume": 4154.0, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 0.061, "high": 0.06109, "low": 0.06097, "close": 0.061, "volume": 9962.0, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 0.06093, "high": 0.06096, "low": 0.06093, "close": 0.06095, "volume": 2769.0, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 0.06107, "high": 0.06107, "low": 0.06092, "close": 0.06092, "volume": 9268.0, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 0.06087, "high": 0.06087, "low": 0.0608, "close": 0.0608, "volume": 144898.0, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 0.06083, "high": 0.06093, "low": 0.06083, "close": 0.06093, "volume": 10051.0, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 0.06084, "high": 0.06088, "low": 0.06083, "close": 0.06088, "volume": 2885.0, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 0.06091, "high": 0.06094, "low": 0.06082, "close": 0.0609, "volume": 30749.0, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 0.06087, "high": 0.06097, "low": 0.06087, "close": 0.06097, "volume": 5174.0, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 0.06098, "high": 0.06111, "low": 0.06098, "close": 0.06103, "volume": 26848.0, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 0.0611, "high": 0.0611, "low": 0.06107, "close": 0.06107, "volume": 2036.0, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 0.06104, "high": 0.06107, "low": 0.06104, "close": 0.06107, "volume": 12980.0, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 0.061, "high": 0.06101, "low": 0.061, "close": 0.06101, "volume": 328.0, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 0.06101, "high": 0.06101, "low": 0.0609, "close": 0.0609, "volume": 520.0, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 0.06085, "high": 0.06085, "low": 0.06085, "close": 0.06085, "volume": 32.0, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 0.0609, "high": 0.0609, "low": 0.06081, "close": 0.06081, "volume": 2603.0, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 0.06075, "high": 0.0608, "low": 0.06073, "close": 0.06079, "volume": 6391.0, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 0.06085, "high": 0.06085, "low": 0.06085, "close": 0.06085, "volume": 164.0, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 0.06067, "high": 0.0608, "low": 0.06067, "close": 0.06078, "volume": 27897.0, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 0.06083, "high": 0.06083, "low": 0.06072, "close": 0.06072, "volume": 2066.0, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 0.06068, "high": 0.06073, "low": 0.06047, "close": 0.06059, "volume": 24548.0, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 0.06062, "high": 0.06065, "low": 0.06052, "close": 0.06059, "volume": 12971.0, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 0.06061, "high": 0.06062, "low": 0.06037, "close": 0.06054, "volume": 37058.0, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 0.06056, "high": 0.06067, "low": 0.06056, "close": 0.06067, "volume": 6590.0, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 0.06042, "high": 0.06043, "low": 0.06019, "close": 0.06019, "volume": 9031.0, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 0.06026, "high": 0.06031, "low": 0.06018, "close": 0.06021, "volume": 9489.0, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 0.06028, "high": 0.06039, "low": 0.06026, "close": 0.06036, "volume": 12188.0, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 0.06048, "high": 0.06048, "low": 0.06035, "close": 0.06037, "volume": 173106.0, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 0.06032, "high": 0.06076, "low": 0.05951, "close": 0.06044, "volume": 700602.0, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 0.06035, "high": 0.06042, "low": 0.06035, "close": 0.06042, "volume": 2488.0, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 0.0605, "high": 0.0606, "low": 0.0605, "close": 0.0606, "volume": 5230.0, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 0.06064, "high": 0.06072, "low": 0.0606, "close": 0.06072, "volume": 5174.0, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 0.06073, "high": 0.06073, "low": 0.0606, "close": 0.06062, "volume": 415.0, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 0.06063, "high": 0.0607, "low": 0.06062, "close": 0.0607, "volume": 9124.0, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 0.0606, "high": 0.06081, "low": 0.0606, "close": 0.06081, "volume": 28450.0, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 0.06082, "high": 0.06082, "low": 0.06066, "close": 0.06066, "volume": 11633.0, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 0.06062, "high": 0.06065, "low": 0.06055, "close": 0.06055, "volume": 163897.0, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 0.0606, "high": 0.06066, "low": 0.06059, "close": 0.06061, "volume": 8164.0, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 0.06056, "high": 0.06056, "low": 0.06055, "close": 0.06056, "volume": 1991.0, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 0.06061, "high": 0.06061, "low": 0.06061, "close": 0.06061, "volume": 2490.0, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 0.06056, "high": 0.06097, "low": 0.06056, "close": 0.06096, "volume": 6021.0, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 0.06095, "high": 0.06103, "low": 0.06095, "close": 0.06102, "volume": 83808.0, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 0.06106, "high": 0.0614, "low": 0.06106, "close": 0.0614, "volume": 579765.0, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 0.06132, "high": 0.06132, "low": 0.06113, "close": 0.06116, "volume": 13641.0, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 0.06117, "high": 0.06127, "low": 0.061, "close": 0.061, "volume": 94620.0, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 0.06104, "high": 0.06104, "low": 0.06025, "close": 0.06043, "volume": 148078.0, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 0.06034, "high": 0.06065, "low": 0.06032, "close": 0.06064, "volume": 14698.0, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 0.06056, "high": 0.06056, "low": 0.06056, "close": 0.06056, "volume": 521.0, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 0.06052, "high": 0.06057, "low": 0.06046, "close": 0.06052, "volume": 1957.0, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 0.06039, "high": 0.06054, "low": 0.06019, "close": 0.06048, "volume": 646262.0, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 0.06043, "high": 0.06057, "low": 0.06043, "close": 0.06056, "volume": 31453.0, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 0.06048, "high": 0.06048, "low": 0.06036, "close": 0.06036, "volume": 1551.0, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 0.06038, "high": 0.06038, "low": 0.06029, "close": 0.06029, "volume": 5683.0, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 0.0604, "high": 0.06044, "low": 0.0604, "close": 0.06044, "volume": 4864.0, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 0.0604, "high": 0.06049, "low": 0.0604, "close": 0.06049, "volume": 370.0, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 0.06057, "high": 0.0608, "low": 0.06044, "close": 0.06079, "volume": 28018.0, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 0.0606, "high": 0.06081, "low": 0.0606, "close": 0.06073, "volume": 6206.0, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 0.06082, "high": 0.06083, "low": 0.06033, "close": 0.06055, "volume": 648479.0, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 0.06031, "high": 0.06052, "low": 0.06031, "close": 0.06052, "volume": 38367.0, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 0.06052, "high": 0.06052, "low": 0.06051, "close": 0.06051, "volume": 17481.0, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 0.06058, "high": 0.06058, "low": 0.06058, "close": 0.06058, "volume": 19442.0, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 0.06063, "high": 0.06064, "low": 0.06063, "close": 0.06064, "volume": 3610.0, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 0.06072, "high": 0.06083, "low": 0.06069, "close": 0.06079, "volume": 35315.0, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 0.06076, "high": 0.06077, "low": 0.06076, "close": 0.06077, "volume": 271.0, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 0.06071, "high": 0.06086, "low": 0.0607, "close": 0.06086, "volume": 79270.0, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 0.06085, "high": 0.0612, "low": 0.06082, "close": 0.06118, "volume": 35896.0, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 0.061, "high": 0.061, "low": 0.06097, "close": 0.061, "volume": 2383.0, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 0.06098, "high": 0.06101, "low": 0.06087, "close": 0.06087, "volume": 1586.0, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 0.06097, "high": 0.06097, "low": 0.06092, "close": 0.06092, "volume": 653.0, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 0.061, "high": 0.0614, "low": 0.06092, "close": 0.06128, "volume": 25987.0, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 0.0612, "high": 0.06152, "low": 0.06119, "close": 0.06152, "volume": 9421.0, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 0.06155, "high": 0.06166, "low": 0.0614, "close": 0.0615, "volume": 83989.0, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 0.06141, "high": 0.06159, "low": 0.06136, "close": 0.06142, "volume": 56246.0, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 0.06155, "high": 0.06155, "low": 0.06112, "close": 0.06122, "volume": 7997.0, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 0.06132, "high": 0.06147, "low": 0.06132, "close": 0.06147, "volume": 16818.0, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 0.0615, "high": 0.0615, "low": 0.06137, "close": 0.06138, "volume": 5963.0, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 0.06119, "high": 0.06129, "low": 0.06119, "close": 0.06129, "volume": 1979.0, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 0.06122, "high": 0.06122, "low": 0.06122, "close": 0.06122, "volume": 1207.0, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 0.06137, "high": 0.0615, "low": 0.06137, "close": 0.06143, "volume": 24962.0, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 0.06153, "high": 0.06157, "low": 0.06137, "close": 0.06146, "volume": 14114.0, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 0.06152, "high": 0.06152, "low": 0.06129, "close": 0.06148, "volume": 4896.0, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 0.06155, "high": 0.06159, "low": 0.06135, "close": 0.06135, "volume": 2736.0, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 0.06142, "high": 0.06148, "low": 0.06137, "close": 0.06148, "volume": 7232.0, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 0.06139, "high": 0.06159, "low": 0.06139, "close": 0.06159, "volume": 12760.0, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 0.06156, "high": 0.06179, "low": 0.06156, "close": 0.06177, "volume": 12413.0, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 0.0618, "high": 0.0618, "low": 0.06163, "close": 0.06163, "volume": 367248.0, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 0.06173, "high": 0.06203, "low": 0.06155, "close": 0.06196, "volume": 174687.0, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 0.0618, "high": 0.0619, "low": 0.06154, "close": 0.06173, "volume": 489729.0, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 0.06172, "high": 0.06172, "low": 0.06161, "close": 0.06161, "volume": 9859.0, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 0.06158, "high": 0.06161, "low": 0.06158, "close": 0.06161, "volume": 10335.0, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 0.06159, "high": 0.06171, "low": 0.06153, "close": 0.06164, "volume": 8502.0, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 0.06158, "high": 0.06236, "low": 0.06158, "close": 0.06207, "volume": 125660.0, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 0.06191, "high": 0.06199, "low": 0.06191, "close": 0.06197, "volume": 115268.0, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 0.06192, "high": 0.06211, "low": 0.06149, "close": 0.06211, "volume": 33062.0, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 0.06198, "high": 0.06198, "low": 0.06178, "close": 0.06183, "volume": 50357.0, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 0.06174, "high": 0.06178, "low": 0.06167, "close": 0.06167, "volume": 91708.0, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 0.06174, "high": 0.06185, "low": 0.0617, "close": 0.0617, "volume": 6529.0, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 0.0617, "high": 0.06192, "low": 0.0617, "close": 0.06192, "volume": 10617.0, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 0.06197, "high": 0.06205, "low": 0.06188, "close": 0.06188, "volume": 4000.0, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 0.06192, "high": 0.06207, "low": 0.06192, "close": 0.06207, "volume": 628.0, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 0.06205, "high": 0.06205, "low": 0.06195, "close": 0.06195, "volume": 109144.0, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 0.06195, "high": 0.06228, "low": 0.06195, "close": 0.06217, "volume": 69014.0, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 0.06222, "high": 0.06232, "low": 0.06205, "close": 0.06205, "volume": 63606.0, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 0.06216, "high": 0.06228, "low": 0.06207, "close": 0.06228, "volume": 1503.0, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 0.06209, "high": 0.06218, "low": 0.06206, "close": 0.06206, "volume": 2588.0, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 0.06204, "high": 0.06204, "low": 0.06194, "close": 0.06202, "volume": 1071.0, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 0.06192, "high": 0.06192, "low": 0.0618, "close": 0.0618, "volume": 343.0, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 0.06189, "high": 0.06189, "low": 0.06189, "close": 0.06189, "volume": 1148.0, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 0.0618, "high": 0.06191, "low": 0.06178, "close": 0.0618, "volume": 8573.0, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 0.0619, "high": 0.06191, "low": 0.06184, "close": 0.06187, "volume": 4449.0, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 0.06187, "high": 0.06187, "low": 0.06177, "close": 0.06177, "volume": 134.0, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 0.06181, "high": 0.06184, "low": 0.06181, "close": 0.06183, "volume": 853.0, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 0.06183, "high": 0.06184, "low": 0.06183, "close": 0.06184, "volume": 404.0, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 0.06191, "high": 0.06191, "low": 0.06179, "close": 0.0618, "volume": 762.0, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 0.0619, "high": 0.06192, "low": 0.0617, "close": 0.06181, "volume": 8982.0, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 0.06178, "high": 0.06178, "low": 0.06174, "close": 0.06174, "volume": 763.0, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 0.06181, "high": 0.06181, "low": 0.06181, "close": 0.06181, "volume": 220.0, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 0.06192, "high": 0.06198, "low": 0.06187, "close": 0.06189, "volume": 2179.0, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 0.06204, "high": 0.06211, "low": 0.06204, "close": 0.06211, "volume": 517.0, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 0.06204, "high": 0.06256, "low": 0.06204, "close": 0.0625, "volume": 23828.0, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 0.0623, "high": 0.06248, "low": 0.06215, "close": 0.06224, "volume": 8084.0, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 0.06225, "high": 0.06225, "low": 0.06219, "close": 0.06219, "volume": 14109.0, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 0.06248, "high": 0.06264, "low": 0.06228, "close": 0.06228, "volume": 12201.0, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 0.06226, "high": 0.06243, "low": 0.0622, "close": 0.0622, "volume": 43416.0, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 0.06221, "high": 0.06235, "low": 0.06208, "close": 0.06208, "volume": 36687.0, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 0.06212, "high": 0.06212, "low": 0.06212, "close": 0.06212, "volume": 1829.0, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 0.06207, "high": 0.06217, "low": 0.06198, "close": 0.06198, "volume": 14255.0, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 0.06209, "high": 0.06209, "low": 0.06192, "close": 0.06192, "volume": 2051.0, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 0.06203, "high": 0.06203, "low": 0.06203, "close": 0.06203, "volume": 323.0, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 0.06201, "high": 0.06201, "low": 0.062, "close": 0.062, "volume": 1443.0, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 0.06201, "high": 0.06206, "low": 0.062, "close": 0.06206, "volume": 2138.0, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 121.0, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 0.06204, "high": 0.06205, "low": 0.062, "close": 0.06205, "volume": 589.0, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 0.06217, "high": 0.06217, "low": 0.06217, "close": 0.06217, "volume": 723.0, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 0.06215, "high": 0.06215, "low": 0.06201, "close": 0.06211, "volume": 21307.0, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 0.06224, "high": 0.06239, "low": 0.06224, "close": 0.06239, "volume": 2457.0, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 0.06223, "high": 0.06243, "low": 0.06223, "close": 0.06243, "volume": 43151.0, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 0.06246, "high": 0.06278, "low": 0.06246, "close": 0.06278, "volume": 102888.0, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 0.06266, "high": 0.06284, "low": 0.06265, "close": 0.06278, "volume": 19931.0, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 0.0627, "high": 0.0627, "low": 0.06258, "close": 0.06267, "volume": 2279.0, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 0.06271, "high": 0.06276, "low": 0.06271, "close": 0.06275, "volume": 8345.0, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 0.06275, "high": 0.06275, "low": 0.06239, "close": 0.06239, "volume": 87765.0, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 0.06244, "high": 0.06244, "low": 0.06244, "close": 0.06244, "volume": 792.0, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 0.0624, "high": 0.0624, "low": 0.06227, "close": 0.06228, "volume": 1381.0, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 0.06231, "high": 0.06231, "low": 0.0619, "close": 0.0619, "volume": 10232.0, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 0.062, "high": 0.06205, "low": 0.062, "close": 0.06201, "volume": 1177.0, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 0.06204, "high": 0.06212, "low": 0.062, "close": 0.06204, "volume": 25592.0, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 0.06192, "high": 0.06204, "low": 0.06174, "close": 0.06192, "volume": 26937.0, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 0.06206, "high": 0.06211, "low": 0.06204, "close": 0.06211, "volume": 5694.0, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 0.06221, "high": 0.06353, "low": 0.06162, "close": 0.06343, "volume": 977510.0, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 0.06347, "high": 0.06354, "low": 0.06303, "close": 0.0632, "volume": 11421.0, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 0.06319, "high": 0.06331, "low": 0.06296, "close": 0.06299, "volume": 6253.0, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 0.06294, "high": 0.0636, "low": 0.06294, "close": 0.06341, "volume": 19257.0, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 0.06339, "high": 0.06347, "low": 0.06306, "close": 0.06338, "volume": 3617.0, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 0.06348, "high": 0.06362, "low": 0.06337, "close": 0.06362, "volume": 169768.0, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 0.06353, "high": 0.06353, "low": 0.06313, "close": 0.06325, "volume": 940.0, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 0.06317, "high": 0.06324, "low": 0.06298, "close": 0.06298, "volume": 9351.0, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 0.06315, "high": 0.06324, "low": 0.06313, "close": 0.06324, "volume": 6635.0, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 0.06324, "high": 0.06349, "low": 0.06324, "close": 0.06343, "volume": 13512.0, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 0.06347, "high": 0.06412, "low": 0.06344, "close": 0.06391, "volume": 74292.0, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 0.06386, "high": 0.06386, "low": 0.06362, "close": 0.06362, "volume": 12943.0, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 0.06363, "high": 0.06366, "low": 0.06361, "close": 0.06366, "volume": 503.0, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 0.0637, "high": 0.0637, "low": 0.06356, "close": 0.06361, "volume": 20852.0, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 0.06366, "high": 0.06381, "low": 0.06366, "close": 0.06381, "volume": 1283.0, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 0.06359, "high": 0.06361, "low": 0.06327, "close": 0.06344, "volume": 35339.0, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 0.06347, "high": 0.06347, "low": 0.06294, "close": 0.06326, "volume": 137251.0, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 0.06315, "high": 0.0632, "low": 0.06231, "close": 0.06267, "volume": 52333.0, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 0.06248, "high": 0.06275, "low": 0.06248, "close": 0.06262, "volume": 4413.0, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 0.06256, "high": 0.06261, "low": 0.06241, "close": 0.06258, "volume": 63770.0, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 0.06262, "high": 0.06267, "low": 0.06135, "close": 0.06169, "volume": 104871.0, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 0.06162, "high": 0.06211, "low": 0.06162, "close": 0.06211, "volume": 34675.0, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 0.06215, "high": 0.06215, "low": 0.0621, "close": 0.0621, "volume": 1154.0, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 0.06192, "high": 0.06217, "low": 0.06146, "close": 0.06173, "volume": 22464.0, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 0.06176, "high": 0.06192, "low": 0.06175, "close": 0.06192, "volume": 23499.0, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 0.06196, "high": 0.06206, "low": 0.06192, "close": 0.06205, "volume": 26902.0, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 0.06206, "high": 0.06206, "low": 0.06194, "close": 0.06194, "volume": 26502.0, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 0.062, "high": 0.06223, "low": 0.062, "close": 0.06223, "volume": 6307.0, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 0.06224, "high": 0.06225, "low": 0.06215, "close": 0.06221, "volume": 39960.0, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 0.06221, "high": 0.06221, "low": 0.06206, "close": 0.0622, "volume": 2446.0, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 0.06213, "high": 0.06216, "low": 0.06208, "close": 0.06213, "volume": 5804.0, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 0.06224, "high": 0.06228, "low": 0.06212, "close": 0.06212, "volume": 4043.0, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 0.06208, "high": 0.06221, "low": 0.06208, "close": 0.06221, "volume": 1822.0, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 0.06222, "high": 0.06222, "low": 0.06206, "close": 0.06209, "volume": 22681.0, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 0.06209, "high": 0.06209, "low": 0.06209, "close": 0.06209, "volume": 2410.0, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 0.06197, "high": 0.062, "low": 0.06192, "close": 0.06192, "volume": 467.0, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 0.06187, "high": 0.06187, "low": 0.0618, "close": 0.06185, "volume": 538.0, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 0.062, "high": 0.06201, "low": 0.06174, "close": 0.06182, "volume": 1187.0, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 0.06175, "high": 0.06178, "low": 0.0616, "close": 0.06174, "volume": 209251.0, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 0.06187, "high": 0.06192, "low": 0.06187, "close": 0.06192, "volume": 56.0, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 0.0619, "high": 0.0619, "low": 0.06115, "close": 0.06148, "volume": 93355.0, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 0.06137, "high": 0.06164, "low": 0.06129, "close": 0.06136, "volume": 12237.0, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 0.06136, "high": 0.06136, "low": 0.06136, "close": 0.06136, "volume": 0.0, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 0.06151, "high": 0.06156, "low": 0.06145, "close": 0.06145, "volume": 49248.0, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 0.06142, "high": 0.06146, "low": 0.06129, "close": 0.06129, "volume": 6549.0, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 0.0613, "high": 0.06146, "low": 0.06125, "close": 0.06132, "volume": 15046.0, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 0.06129, "high": 0.06145, "low": 0.06113, "close": 0.06142, "volume": 13135.0, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 0.06137, "high": 0.06139, "low": 0.06137, "close": 0.06139, "volume": 199.0, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 0.0613, "high": 0.06145, "low": 0.0611, "close": 0.06143, "volume": 130770.0, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 0.06149, "high": 0.0615, "low": 0.06132, "close": 0.06132, "volume": 21033.0, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 0.06138, "high": 0.06138, "low": 0.0601, "close": 0.0606, "volume": 76945.0, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 0.06064, "high": 0.06088, "low": 0.06064, "close": 0.06083, "volume": 6700.0, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 0.06086, "high": 0.06104, "low": 0.06085, "close": 0.06091, "volume": 38297.0, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 0.06091, "high": 0.06091, "low": 0.0609, "close": 0.06091, "volume": 128608.0, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 0.06082, "high": 0.06082, "low": 0.06074, "close": 0.06074, "volume": 3489.0, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 0.06076, "high": 0.06088, "low": 0.06074, "close": 0.06088, "volume": 8952.0, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 0.06094, "high": 0.061, "low": 0.06089, "close": 0.061, "volume": 8977.0, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 0.06106, "high": 0.06108, "low": 0.06, "close": 0.06099, "volume": 811081.0, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 0.06091, "high": 0.06116, "low": 0.06, "close": 0.06087, "volume": 1038685.0, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 0.06096, "high": 0.06105, "low": 0.06096, "close": 0.06096, "volume": 11905.0, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 0.06088, "high": 0.06088, "low": 0.06088, "close": 0.06088, "volume": 164.0, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 0.06082, "high": 0.06087, "low": 0.06075, "close": 0.06087, "volume": 22500.0, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 0.06087, "high": 0.06103, "low": 0.06087, "close": 0.06098, "volume": 20111.0, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 0.06082, "high": 0.06082, "low": 0.06062, "close": 0.06064, "volume": 38300.0, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 0.0607, "high": 0.0607, "low": 0.06044, "close": 0.06064, "volume": 92234.0, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 0.06064, "high": 0.06077, "low": 0.0606, "close": 0.0606, "volume": 20071.0, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 0.06059, "high": 0.06093, "low": 0.06051, "close": 0.0609, "volume": 85260.0, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 0.06086, "high": 0.06086, "low": 0.06077, "close": 0.06079, "volume": 3904.0, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 0.06087, "high": 0.0609, "low": 0.06077, "close": 0.06078, "volume": 75453.0, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 0.06095, "high": 0.06116, "low": 0.06095, "close": 0.06107, "volume": 142506.0, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 0.06111, "high": 0.06118, "low": 0.06111, "close": 0.06112, "volume": 3212.0, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 0.06114, "high": 0.06131, "low": 0.06114, "close": 0.06131, "volume": 45435.0, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 0.0613, "high": 0.06141, "low": 0.0613, "close": 0.06141, "volume": 5572.0, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 0.06143, "high": 0.06155, "low": 0.06142, "close": 0.06142, "volume": 253199.0, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 0.06144, "high": 0.0616, "low": 0.06137, "close": 0.0616, "volume": 16712.0, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 0.06149, "high": 0.06149, "low": 0.06121, "close": 0.06126, "volume": 8523.0, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 0.06133, "high": 0.06133, "low": 0.06121, "close": 0.06124, "volume": 3442.0, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 0.06124, "high": 0.06124, "low": 0.06108, "close": 0.0611, "volume": 9255.0, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 0.0611, "high": 0.06112, "low": 0.06108, "close": 0.06112, "volume": 3513.0, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 0.06107, "high": 0.06107, "low": 0.06107, "close": 0.06107, "volume": 13549.0, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 0.06106, "high": 0.06106, "low": 0.06096, "close": 0.06102, "volume": 1106.0, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 0.06097, "high": 0.06097, "low": 0.06084, "close": 0.0609, "volume": 5157.0, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 0.06097, "high": 0.06101, "low": 0.06092, "close": 0.06101, "volume": 5175.0, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 0.06105, "high": 0.06105, "low": 0.06105, "close": 0.06105, "volume": 124.0, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 0.06108, "high": 0.06113, "low": 0.06103, "close": 0.06103, "volume": 3874.0, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 0.06109, "high": 0.06109, "low": 0.06104, "close": 0.06105, "volume": 15788.0, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 0.06105, "high": 0.06105, "low": 0.06089, "close": 0.06089, "volume": 9084.0, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 0.06113, "high": 0.06125, "low": 0.06109, "close": 0.06109, "volume": 17840.0, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 0.06108, "high": 0.06114, "low": 0.06108, "close": 0.06111, "volume": 1375.0, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 0.06119, "high": 0.06119, "low": 0.06062, "close": 0.06078, "volume": 37500.0, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 0.06081, "high": 0.06095, "low": 0.06078, "close": 0.06085, "volume": 12432.0, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 0.061, "high": 0.06101, "low": 0.061, "close": 0.06101, "volume": 365.0, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 0.06105, "high": 0.06111, "low": 0.06105, "close": 0.06106, "volume": 10779.0, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 0.06105, "high": 0.06105, "low": 0.06105, "close": 0.06105, "volume": 240.0, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 0.06113, "high": 0.06113, "low": 0.06098, "close": 0.06098, "volume": 793.0, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 0.06107, "high": 0.06107, "low": 0.061, "close": 0.061, "volume": 3409.0, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 0.06107, "high": 0.06112, "low": 0.06095, "close": 0.06101, "volume": 10523.0, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 0.06105, "high": 0.06105, "low": 0.06093, "close": 0.06093, "volume": 3843.0, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 0.06093, "high": 0.06099, "low": 0.06092, "close": 0.06092, "volume": 20325.0, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 0.06102, "high": 0.06108, "low": 0.06099, "close": 0.06108, "volume": 8702.0, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 0.06105, "high": 0.06111, "low": 0.06105, "close": 0.06109, "volume": 1002.0, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 0.06112, "high": 0.06112, "low": 0.06092, "close": 0.06092, "volume": 21838.0, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 0.06107, "high": 0.06107, "low": 0.06097, "close": 0.06097, "volume": 1536.0, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 0.06099, "high": 0.06099, "low": 0.06089, "close": 0.06094, "volume": 2640.0, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 0.06098, "high": 0.06098, "low": 0.06091, "close": 0.06091, "volume": 3879.0, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 0.06099, "high": 0.06107, "low": 0.06099, "close": 0.06107, "volume": 1015.0, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 0.06113, "high": 0.0612, "low": 0.06108, "close": 0.06108, "volume": 730.0, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 0.06108, "high": 0.06108, "low": 0.06108, "close": 0.06108, "volume": 0.0, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 0.06108, "high": 0.06108, "low": 0.06108, "close": 0.06108, "volume": 0.0, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 0.06114, "high": 0.06114, "low": 0.06107, "close": 0.06108, "volume": 2536.0, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 0.061, "high": 0.061, "low": 0.06075, "close": 0.06075, "volume": 9614.0, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 0.06065, "high": 0.061, "low": 0.06064, "close": 0.0609, "volume": 4678.0, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 0.06084, "high": 0.06086, "low": 0.06083, "close": 0.06086, "volume": 2288.0, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 0.06102, "high": 0.06129, "low": 0.06102, "close": 0.06129, "volume": 6838.0, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 0.06125, "high": 0.06125, "low": 0.06103, "close": 0.06103, "volume": 4127.0, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 0.06102, "high": 0.06117, "low": 0.06096, "close": 0.06113, "volume": 72787.0, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 0.06119, "high": 0.06125, "low": 0.06114, "close": 0.06114, "volume": 3233.0, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 0.06118, "high": 0.06119, "low": 0.06116, "close": 0.06116, "volume": 3145.0, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 0.06103, "high": 0.06127, "low": 0.06103, "close": 0.06127, "volume": 949.0, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 0.06127, "high": 0.0614, "low": 0.06126, "close": 0.06132, "volume": 17333.0, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 0.06132, "high": 0.06148, "low": 0.0613, "close": 0.06135, "volume": 18057.0, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 0.06133, "high": 0.06136, "low": 0.06126, "close": 0.06127, "volume": 6530.0, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 0.06148, "high": 0.06148, "low": 0.06133, "close": 0.06141, "volume": 1652.0, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 0.06143, "high": 0.06143, "low": 0.06137, "close": 0.06137, "volume": 2628.0, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 0.06142, "high": 0.06142, "low": 0.0614, "close": 0.0614, "volume": 19972.0, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 0.06141, "high": 0.06155, "low": 0.06139, "close": 0.06155, "volume": 135679.0, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 0.06144, "high": 0.06149, "low": 0.06144, "close": 0.06147, "volume": 3538.0, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 0.06147, "high": 0.06147, "low": 0.06135, "close": 0.06147, "volume": 727.0, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 0.06141, "high": 0.06141, "low": 0.0612, "close": 0.0612, "volume": 81617.0, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 0.06134, "high": 0.06135, "low": 0.06133, "close": 0.06134, "volume": 1631.0, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 0.06127, "high": 0.06137, "low": 0.06127, "close": 0.06131, "volume": 76383.0, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 0.0612, "high": 0.0613, "low": 0.0612, "close": 0.0613, "volume": 1957.0, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 0.06123, "high": 0.06123, "low": 0.06123, "close": 0.06123, "volume": 999.0, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 0.06126, "high": 0.0613, "low": 0.06119, "close": 0.0613, "volume": 8322.0, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 0.06135, "high": 0.06135, "low": 0.06135, "close": 0.06135, "volume": 326.0, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 0.06135, "high": 0.06135, "low": 0.06135, "close": 0.06135, "volume": 0.0, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 0.0613, "high": 0.0613, "low": 0.0611, "close": 0.06118, "volume": 20241.0, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 0.06119, "high": 0.06119, "low": 0.06111, "close": 0.06111, "volume": 1129.0, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 0.06123, "high": 0.06126, "low": 0.06112, "close": 0.06125, "volume": 20214.0, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 0.06113, "high": 0.06113, "low": 0.06104, "close": 0.06104, "volume": 2404.0, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 0.0611, "high": 0.0611, "low": 0.061, "close": 0.061, "volume": 1870.0, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 0.06097, "high": 0.06099, "low": 0.06091, "close": 0.06091, "volume": 882.0, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 0.061, "high": 0.06123, "low": 0.06094, "close": 0.0612, "volume": 28709.0, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 0.0612, "high": 0.0612, "low": 0.06106, "close": 0.06107, "volume": 807.0, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 0.06132, "high": 0.06144, "low": 0.0613, "close": 0.0613, "volume": 1597.0, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 0.06132, "high": 0.06138, "low": 0.06128, "close": 0.06128, "volume": 1223.0, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 0.06145, "high": 0.06145, "low": 0.06137, "close": 0.06137, "volume": 2301.0, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 0.0613, "high": 0.06149, "low": 0.0613, "close": 0.06136, "volume": 3021.0, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 0.06146, "high": 0.06147, "low": 0.06133, "close": 0.06133, "volume": 1738.0, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 0.06132, "high": 0.06132, "low": 0.06131, "close": 0.06131, "volume": 2881.0, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 0.06149, "high": 0.06151, "low": 0.06121, "close": 0.06121, "volume": 3427.0, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 0.06119, "high": 0.06119, "low": 0.06113, "close": 0.06119, "volume": 482.0, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 0.06124, "high": 0.06124, "low": 0.06124, "close": 0.06124, "volume": 1827.0, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 0.0611, "high": 0.0611, "low": 0.0611, "close": 0.0611, "volume": 309.0, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 0.0611, "high": 0.06123, "low": 0.0611, "close": 0.06123, "volume": 1926.0, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 0.06123, "high": 0.06123, "low": 0.06107, "close": 0.06107, "volume": 1829.0, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 0.06107, "high": 0.06107, "low": 0.06069, "close": 0.0608, "volume": 7084.0, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 0.06079, "high": 0.06079, "low": 0.06079, "close": 0.06079, "volume": 31.0, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 0.06085, "high": 0.0609, "low": 0.06085, "close": 0.06089, "volume": 1928.0, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 0.06095, "high": 0.06102, "low": 0.06095, "close": 0.06102, "volume": 13148.0, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 0.06102, "high": 0.06113, "low": 0.06098, "close": 0.06103, "volume": 16411.0, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 0.06103, "high": 0.06103, "low": 0.06103, "close": 0.06103, "volume": 0.0, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 0.06095, "high": 0.06111, "low": 0.06095, "close": 0.061, "volume": 10285.0, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 0.061, "high": 0.061, "low": 0.0609, "close": 0.06091, "volume": 16777.0, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 0.06087, "high": 0.06101, "low": 0.06083, "close": 0.06084, "volume": 2892.0, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 0.06084, "high": 0.06084, "low": 0.06084, "close": 0.06084, "volume": 0.0, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 0.06095, "high": 0.06101, "low": 0.06095, "close": 0.06101, "volume": 2558.0, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 0.06097, "high": 0.06097, "low": 0.06085, "close": 0.06085, "volume": 1336.0, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 0.06085, "high": 0.06085, "low": 0.06074, "close": 0.06085, "volume": 20634.0, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 0.06094, "high": 0.06095, "low": 0.06094, "close": 0.06095, "volume": 3084.0, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 0.06084, "high": 0.06084, "low": 0.0607, "close": 0.0607, "volume": 12032.0, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 0.06079, "high": 0.06093, "low": 0.06075, "close": 0.06093, "volume": 2173.0, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 0.06089, "high": 0.06089, "low": 0.06086, "close": 0.06086, "volume": 675.0, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 0.06085, "high": 0.06085, "low": 0.06082, "close": 0.06082, "volume": 561.0, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 0.06077, "high": 0.06077, "low": 0.06077, "close": 0.06077, "volume": 226.0, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 0.06083, "high": 0.06083, "low": 0.06063, "close": 0.06063, "volume": 2892.0, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 0.06061, "high": 0.0607, "low": 0.06061, "close": 0.0607, "volume": 905.0, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 0.06066, "high": 0.06066, "low": 0.06009, "close": 0.0603, "volume": 64204.0, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 0.06027, "high": 0.06027, "low": 0.05984, "close": 0.06004, "volume": 21312.0, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 0.05994, "high": 0.05994, "low": 0.05672, "close": 0.05885, "volume": 169967.0, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 0.05883, "high": 0.05901, "low": 0.05871, "close": 0.05871, "volume": 97601.0, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 0.05867, "high": 0.05873, "low": 0.05858, "close": 0.05873, "volume": 6425.0, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 0.05868, "high": 0.05887, "low": 0.05868, "close": 0.05887, "volume": 30325.0, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 0.05898, "high": 0.05903, "low": 0.05898, "close": 0.05902, "volume": 14196.0, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 0.05897, "high": 0.05897, "low": 0.05897, "close": 0.05897, "volume": 1395.0, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 0.05893, "high": 0.05899, "low": 0.05879, "close": 0.05879, "volume": 7823.0, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 0.05867, "high": 0.0588, "low": 0.05778, "close": 0.05832, "volume": 50337.0, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 0.05837, "high": 0.05871, "low": 0.05837, "close": 0.05867, "volume": 16521.0, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 0.05866, "high": 0.05894, "low": 0.05866, "close": 0.05879, "volume": 17212.0, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 0.05879, "high": 0.05897, "low": 0.05879, "close": 0.05897, "volume": 14742.0, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 0.05893, "high": 0.05895, "low": 0.05892, "close": 0.05892, "volume": 3268.0, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 0.05876, "high": 0.05886, "low": 0.05871, "close": 0.05886, "volume": 771.0, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 0.05876, "high": 0.05876, "low": 0.05876, "close": 0.05876, "volume": 500.0, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 0.05867, "high": 0.05876, "low": 0.05863, "close": 0.05876, "volume": 2316.0, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 0.05865, "high": 0.05877, "low": 0.05848, "close": 0.05859, "volume": 15419.0, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 0.05855, "high": 0.05885, "low": 0.05855, "close": 0.05885, "volume": 557.0, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 0.0588, "high": 0.05908, "low": 0.05876, "close": 0.05908, "volume": 1458.0, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 0.05904, "high": 0.05904, "low": 0.05897, "close": 0.05897, "volume": 1375.0, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 0.05892, "high": 0.05892, "low": 0.05886, "close": 0.05886, "volume": 4368.0, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 0.0589, "high": 0.05901, "low": 0.05889, "close": 0.05901, "volume": 6105.0, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 0.05908, "high": 0.05908, "low": 0.05908, "close": 0.05908, "volume": 67.0, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 0.05908, "high": 0.05919, "low": 0.05908, "close": 0.05919, "volume": 3318.0, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 0.0591, "high": 0.0591, "low": 0.0591, "close": 0.0591, "volume": 51.0, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 0.05898, "high": 0.05901, "low": 0.05896, "close": 0.05896, "volume": 3504.0, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 0.05885, "high": 0.05885, "low": 0.05883, "close": 0.05883, "volume": 161.0, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 0.0588, "high": 0.05884, "low": 0.05869, "close": 0.05869, "volume": 26446.0, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 0.05873, "high": 0.05873, "low": 0.05859, "close": 0.05859, "volume": 3690.0, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 0.05856, "high": 0.05871, "low": 0.05854, "close": 0.05862, "volume": 29989.0, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 0.05879, "high": 0.05899, "low": 0.05867, "close": 0.05867, "volume": 8565.0, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 0.05876, "high": 0.05876, "low": 0.05862, "close": 0.05863, "volume": 2283.0, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 0.05863, "high": 0.05882, "low": 0.05862, "close": 0.05874, "volume": 11564.0, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 0.05867, "high": 0.05867, "low": 0.05867, "close": 0.05867, "volume": 1139.0, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 0.0587, "high": 0.05887, "low": 0.05869, "close": 0.05886, "volume": 11660.0, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 0.05898, "high": 0.05899, "low": 0.05879, "close": 0.0589, "volume": 94728.0, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 0.05894, "high": 0.05898, "low": 0.05862, "close": 0.0588, "volume": 9486.0, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 0.05885, "high": 0.05894, "low": 0.05878, "close": 0.05893, "volume": 10301.0, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 0.05894, "high": 0.05904, "low": 0.05894, "close": 0.05903, "volume": 77705.0, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 0.05903, "high": 0.05903, "low": 0.05899, "close": 0.05903, "volume": 18148.0, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 0.05903, "high": 0.05941, "low": 0.05903, "close": 0.05941, "volume": 52038.0, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 0.05939, "high": 0.05939, "low": 0.05927, "close": 0.05927, "volume": 633.0, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 0.0592, "high": 0.0592, "low": 0.05807, "close": 0.05875, "volume": 109995.0, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 0.05886, "high": 0.0589, "low": 0.05878, "close": 0.05885, "volume": 12072.0, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 0.0589, "high": 0.05897, "low": 0.0589, "close": 0.05896, "volume": 8371.0, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 0.05896, "high": 0.05904, "low": 0.05894, "close": 0.05896, "volume": 8465.0, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 0.05894, "high": 0.05896, "low": 0.05885, "close": 0.05894, "volume": 3166.0, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 0.05897, "high": 0.05897, "low": 0.0588, "close": 0.05882, "volume": 79.0, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 0.05867, "high": 0.05883, "low": 0.05867, "close": 0.05875, "volume": 428.0, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 0.05884, "high": 0.05898, "low": 0.05884, "close": 0.05898, "volume": 1087.0, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 0.05902, "high": 0.05902, "low": 0.05896, "close": 0.05896, "volume": 2753.0, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 0.05885, "high": 0.05885, "low": 0.05883, "close": 0.05883, "volume": 2258.0, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 0.05894, "high": 0.05894, "low": 0.05874, "close": 0.05874, "volume": 1073.0, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 0.0587, "high": 0.05872, "low": 0.05864, "close": 0.05865, "volume": 1563.0, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 0.05872, "high": 0.05873, "low": 0.05852, "close": 0.05858, "volume": 17407.0, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 0.05858, "high": 0.05858, "low": 0.05775, "close": 0.05798, "volume": 17006.0, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 0.05798, "high": 0.05798, "low": 0.05767, "close": 0.05777, "volume": 6130.0, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 0.05793, "high": 0.05793, "low": 0.05793, "close": 0.05793, "volume": 200.0, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 0.05787, "high": 0.05789, "low": 0.0578, "close": 0.05787, "volume": 23731.0, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 0.05803, "high": 0.05815, "low": 0.05803, "close": 0.05815, "volume": 7947.0, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 0.05808, "high": 0.05808, "low": 0.05808, "close": 0.05808, "volume": 590.0, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 0.05813, "high": 0.05816, "low": 0.05808, "close": 0.05808, "volume": 1847.0, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 0.05818, "high": 0.05821, "low": 0.05818, "close": 0.05819, "volume": 2341.0, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 0.05826, "high": 0.05849, "low": 0.05825, "close": 0.05847, "volume": 23123.0, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 0.05847, "high": 0.05847, "low": 0.05826, "close": 0.05826, "volume": 2238.0, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 0.05825, "high": 0.05825, "low": 0.05806, "close": 0.05806, "volume": 24572.0, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 0.05798, "high": 0.05812, "low": 0.05798, "close": 0.05812, "volume": 52674.0, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 0.05812, "high": 0.05812, "low": 0.05808, "close": 0.0581, "volume": 4322.0, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 0.05823, "high": 0.05823, "low": 0.05823, "close": 0.05823, "volume": 244.0, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 0.05825, "high": 0.05827, "low": 0.05823, "close": 0.05827, "volume": 595.0, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 0.05832, "high": 0.05844, "low": 0.05832, "close": 0.05843, "volume": 19503.0, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 0.05835, "high": 0.05835, "low": 0.05835, "close": 0.05835, "volume": 55.0, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 0.05825, "high": 0.05825, "low": 0.05818, "close": 0.05818, "volume": 2429.0, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 0.05823, "high": 0.05827, "low": 0.05743, "close": 0.05765, "volume": 131735.0, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 0.05766, "high": 0.0578, "low": 0.05759, "close": 0.0578, "volume": 12914.0, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 0.0579, "high": 0.05805, "low": 0.0579, "close": 0.05802, "volume": 6276.0, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 0.05807, "high": 0.05807, "low": 0.05798, "close": 0.05799, "volume": 3748.0, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 0.0581, "high": 0.05812, "low": 0.05785, "close": 0.05788, "volume": 6641.0, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 0.05796, "high": 0.05796, "low": 0.05782, "close": 0.05787, "volume": 50514.0, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 0.05794, "high": 0.05796, "low": 0.0578, "close": 0.05788, "volume": 14482.0, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 0.05789, "high": 0.05789, "low": 0.05735, "close": 0.05751, "volume": 11801.0, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 0.0575, "high": 0.05766, "low": 0.05745, "close": 0.05766, "volume": 5053.0, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 0.05765, "high": 0.05776, "low": 0.05761, "close": 0.05771, "volume": 9389.0, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 0.05776, "high": 0.05776, "low": 0.05763, "close": 0.05774, "volume": 104697.0, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 0.05777, "high": 0.05781, "low": 0.05773, "close": 0.05773, "volume": 13584.0, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 0.05783, "high": 0.05784, "low": 0.0578, "close": 0.0578, "volume": 851.0, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 0.05788, "high": 0.05792, "low": 0.05788, "close": 0.05792, "volume": 1043.0, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 0.05783, "high": 0.05789, "low": 0.05782, "close": 0.05789, "volume": 7692.0, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 0.05793, "high": 0.05811, "low": 0.05793, "close": 0.05811, "volume": 2844.0, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 0.05809, "high": 0.05809, "low": 0.058, "close": 0.058, "volume": 1638.0, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 0.05802, "high": 0.05802, "low": 0.05798, "close": 0.05798, "volume": 3079.0, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 0.05798, "high": 0.058, "low": 0.05788, "close": 0.05788, "volume": 6357.0, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 0.05788, "high": 0.05789, "low": 0.05788, "close": 0.05789, "volume": 994.0, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 0.0579, "high": 0.0579, "low": 0.05787, "close": 0.05787, "volume": 2373.0, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 0.05787, "high": 0.05787, "low": 0.05781, "close": 0.05781, "volume": 22816.0, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 0.05788, "high": 0.05798, "low": 0.05788, "close": 0.05798, "volume": 4052.0, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 234.0, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 0.05795, "high": 0.05795, "low": 0.05787, "close": 0.05787, "volume": 266.0, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 0.05789, "high": 0.05792, "low": 0.05789, "close": 0.05792, "volume": 2107.0, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 0.05796, "high": 0.05884, "low": 0.05792, "close": 0.05845, "volume": 68597.0, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 0.05846, "high": 0.05875, "low": 0.05828, "close": 0.05875, "volume": 7786.0, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 0.05871, "high": 0.05871, "low": 0.05861, "close": 0.05861, "volume": 6204.0, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 0.05859, "high": 0.05861, "low": 0.0583, "close": 0.0583, "volume": 28042.0, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 0.05837, "high": 0.05837, "low": 0.05818, "close": 0.05824, "volume": 3395.0, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 0.05838, "high": 0.05854, "low": 0.05815, "close": 0.05826, "volume": 17798.0, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 0.05831, "high": 0.05832, "low": 0.05809, "close": 0.05817, "volume": 26606.0, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 0.05817, "high": 0.05817, "low": 0.05807, "close": 0.05814, "volume": 2249.0, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 0.05815, "high": 0.05818, "low": 0.05807, "close": 0.05813, "volume": 81507.0, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 0.05827, "high": 0.0585, "low": 0.05827, "close": 0.0585, "volume": 32524.0, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 0.05861, "high": 0.05881, "low": 0.05845, "close": 0.05866, "volume": 22085.0, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 0.05847, "high": 0.05847, "low": 0.05825, "close": 0.05825, "volume": 10897.0, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 0.05825, "high": 0.05825, "low": 0.05825, "close": 0.05825, "volume": 0.0, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 0.05845, "high": 0.05865, "low": 0.05845, "close": 0.05865, "volume": 1368.0, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 0.05859, "high": 0.0587, "low": 0.05856, "close": 0.0587, "volume": 4667.0, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 0.0587, "high": 0.0587, "low": 0.05858, "close": 0.05858, "volume": 362.0, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 0.05863, "high": 0.05864, "low": 0.05855, "close": 0.05859, "volume": 1414.0, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 0.05861, "high": 0.05872, "low": 0.05861, "close": 0.05863, "volume": 28541.0, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 342.0, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 0.05852, "high": 0.05852, "low": 0.05845, "close": 0.05845, "volume": 3150.0, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 0.05845, "high": 0.05845, "low": 0.0584, "close": 0.0584, "volume": 1678.0, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 0.05843, "high": 0.05844, "low": 0.05842, "close": 0.05843, "volume": 4673.0, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 0.05843, "high": 0.05843, "low": 0.05843, "close": 0.05843, "volume": 0.0, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 0.05862, "high": 0.05867, "low": 0.05862, "close": 0.05864, "volume": 3690.0, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 0.05874, "high": 0.05885, "low": 0.05873, "close": 0.05882, "volume": 3924.0, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 0.05885, "high": 0.05961, "low": 0.05885, "close": 0.05919, "volume": 51336.0, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 0.05915, "high": 0.05937, "low": 0.0591, "close": 0.05919, "volume": 7896.0, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 0.05928, "high": 0.05933, "low": 0.05928, "close": 0.05933, "volume": 181.0, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 0.05931, "high": 0.05944, "low": 0.05931, "close": 0.05944, "volume": 121.0, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 0.0595, "high": 0.0595, "low": 0.05931, "close": 0.05933, "volume": 111260.0, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 0.05933, "high": 0.05933, "low": 0.05925, "close": 0.05925, "volume": 21932.0, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 0.05925, "high": 0.0593, "low": 0.05924, "close": 0.05929, "volume": 37850.0, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 0.05938, "high": 0.05956, "low": 0.05938, "close": 0.05956, "volume": 19884.0, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 0.05953, "high": 0.05953, "low": 0.05953, "close": 0.05953, "volume": 438.0, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 0.05957, "high": 0.0597, "low": 0.05957, "close": 0.0597, "volume": 7984.0, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 0.05969, "high": 0.05984, "low": 0.05957, "close": 0.05984, "volume": 65634.0, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 0.05974, "high": 0.05995, "low": 0.05974, "close": 0.05981, "volume": 130112.0, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 0.05976, "high": 0.05977, "low": 0.05939, "close": 0.05947, "volume": 75584.0, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 0.05949, "high": 0.05974, "low": 0.05948, "close": 0.05966, "volume": 5060.0, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 0.05961, "high": 0.05961, "low": 0.05953, "close": 0.05953, "volume": 1880.0, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 0.05951, "high": 0.05951, "low": 0.05946, "close": 0.0595, "volume": 302.0, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 0.05943, "high": 0.05943, "low": 0.05943, "close": 0.05943, "volume": 2840.0, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 0.05941, "high": 0.05944, "low": 0.05941, "close": 0.05944, "volume": 3124.0, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 0.0594, "high": 0.05942, "low": 0.05938, "close": 0.05941, "volume": 67965.0, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 0.05939, "high": 0.05939, "low": 0.0593, "close": 0.0593, "volume": 21894.0, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 0.05944, "high": 0.05944, "low": 0.05944, "close": 0.05944, "volume": 3445.0, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 0.05942, "high": 0.05942, "low": 0.05935, "close": 0.05935, "volume": 1375.0, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 0.05937, "high": 0.05937, "low": 0.05937, "close": 0.05937, "volume": 453.0, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 0.0593, "high": 0.0593, "low": 0.05922, "close": 0.05923, "volume": 3626.0, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 0.05922, "high": 0.05924, "low": 0.05913, "close": 0.05913, "volume": 7532.0, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 0.05915, "high": 0.05924, "low": 0.05905, "close": 0.05905, "volume": 12975.0, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 0.05909, "high": 0.05919, "low": 0.05902, "close": 0.05919, "volume": 51787.0, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 0.05931, "high": 0.05935, "low": 0.05927, "close": 0.05935, "volume": 13065.0, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 0.05936, "high": 0.05937, "low": 0.05933, "close": 0.05937, "volume": 7433.0, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 0.05941, "high": 0.05949, "low": 0.05941, "close": 0.05946, "volume": 10880.0, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 0.05948, "high": 0.05963, "low": 0.05948, "close": 0.05963, "volume": 17383.0, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 0.05952, "high": 0.05952, "low": 0.05946, "close": 0.05946, "volume": 23731.0, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 0.05948, "high": 0.0596, "low": 0.05936, "close": 0.0596, "volume": 24763.0, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 0.0596, "high": 0.0596, "low": 0.0593, "close": 0.0593, "volume": 128423.0, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 0.05951, "high": 0.05956, "low": 0.0592, "close": 0.0592, "volume": 3342.0, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 0.05927, "high": 0.05932, "low": 0.05927, "close": 0.05932, "volume": 1913.0, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 0.05946, "high": 0.05946, "low": 0.05941, "close": 0.05941, "volume": 2050.0, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 0.05942, "high": 0.05951, "low": 0.05942, "close": 0.05951, "volume": 14905.0, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 0.0595, "high": 0.05961, "low": 0.05945, "close": 0.05946, "volume": 41221.0, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 0.05945, "high": 0.05945, "low": 0.05926, "close": 0.0594, "volume": 58775.0, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 0.05939, "high": 0.05939, "low": 0.05921, "close": 0.05934, "volume": 13501.0, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 0.05931, "high": 0.06017, "low": 0.05902, "close": 0.06011, "volume": 838916.0, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 0.06013, "high": 0.06014, "low": 0.06003, "close": 0.06003, "volume": 149626.0, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 0.06013, "high": 0.06013, "low": 0.06002, "close": 0.06003, "volume": 64863.0, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 0.05998, "high": 0.05998, "low": 0.05997, "close": 0.05997, "volume": 2167.0, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 0.05989, "high": 0.06041, "low": 0.05973, "close": 0.06023, "volume": 57419.0, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 0.06023, "high": 0.06049, "low": 0.05988, "close": 0.05989, "volume": 15520.0, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 0.06002, "high": 0.06002, "low": 0.05978, "close": 0.05978, "volume": 23767.0, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 0.05985, "high": 0.06013, "low": 0.05985, "close": 0.06013, "volume": 3186.0, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 0.06017, "high": 0.06154, "low": 0.0591, "close": 0.05994, "volume": 1084965.0, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 0.05985, "high": 0.06018, "low": 0.05972, "close": 0.06011, "volume": 159849.0, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 0.06014, "high": 0.06016, "low": 0.05969, "close": 0.05973, "volume": 136935.0, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 0.05981, "high": 0.05989, "low": 0.05981, "close": 0.05989, "volume": 31351.0, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 0.05987, "high": 0.06001, "low": 0.05975, "close": 0.05975, "volume": 3275.0, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 0.0598, "high": 0.05998, "low": 0.0598, "close": 0.05998, "volume": 49685.0, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 0.06005, "high": 0.0602, "low": 0.05988, "close": 0.06001, "volume": 212247.0, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 0.06003, "high": 0.06013, "low": 0.05999, "close": 0.05999, "volume": 160801.0, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 0.05997, "high": 0.05997, "low": 0.05983, "close": 0.05987, "volume": 64347.0, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 0.06005, "high": 0.06016, "low": 0.06005, "close": 0.06012, "volume": 3877.0, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 0.06007, "high": 0.06014, "low": 0.06001, "close": 0.06001, "volume": 29213.0, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 0.05989, "high": 0.06001, "low": 0.05977, "close": 0.05977, "volume": 3267.0, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 0.06001, "high": 0.06006, "low": 0.06001, "close": 0.06005, "volume": 24590.0, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 0.06002, "high": 0.06009, "low": 0.05996, "close": 0.06009, "volume": 3526.0, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 0.05996, "high": 0.05997, "low": 0.05988, "close": 0.05988, "volume": 8934.0, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 0.05987, "high": 0.05987, "low": 0.05986, "close": 0.05986, "volume": 340.0, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 0.05986, "high": 0.05993, "low": 0.05984, "close": 0.05993, "volume": 6042.0, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 0.05973, "high": 0.05973, "low": 0.05967, "close": 0.05967, "volume": 387.0, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 0.05983, "high": 0.05983, "low": 0.05982, "close": 0.05982, "volume": 474.0, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 0.05987, "high": 0.05997, "low": 0.05987, "close": 0.05997, "volume": 209.0, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 0.05991, "high": 0.05991, "low": 0.05991, "close": 0.05991, "volume": 1205.0, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 0.06001, "high": 0.0601, "low": 0.05992, "close": 0.05994, "volume": 5153.0, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 0.05992, "high": 0.05992, "low": 0.05992, "close": 0.05992, "volume": 590.0, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 0.05987, "high": 0.05987, "low": 0.05944, "close": 0.05952, "volume": 101549.0, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 0.05945, "high": 0.05958, "low": 0.05864, "close": 0.05906, "volume": 60593.0, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 0.05907, "high": 0.0591, "low": 0.05897, "close": 0.059, "volume": 105257.0, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 0.05895, "high": 0.05926, "low": 0.05894, "close": 0.05921, "volume": 12958.0, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 0.05913, "high": 0.05913, "low": 0.05907, "close": 0.05907, "volume": 2030.0, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 0.05906, "high": 0.05911, "low": 0.05876, "close": 0.05881, "volume": 31526.0, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 0.05889, "high": 0.05895, "low": 0.05865, "close": 0.05866, "volume": 59857.0, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 0.05884, "high": 0.05899, "low": 0.05884, "close": 0.05899, "volume": 39442.0, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 0.05899, "high": 0.05902, "low": 0.05891, "close": 0.05902, "volume": 15324.0, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 0.05901, "high": 0.05906, "low": 0.05901, "close": 0.05902, "volume": 23633.0, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 0.05907, "high": 0.05907, "low": 0.05898, "close": 0.05903, "volume": 20939.0, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 0.05907, "high": 0.05907, "low": 0.05902, "close": 0.05902, "volume": 759.0, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.05881, "volume": 10944.0, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 0.0589, "high": 0.05897, "low": 0.05877, "close": 0.05877, "volume": 6769.0, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 0.05871, "high": 0.05901, "low": 0.05871, "close": 0.05901, "volume": 84363.0, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 0.05895, "high": 0.05895, "low": 0.0588, "close": 0.05893, "volume": 8502.0, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 0.05894, "high": 0.05926, "low": 0.05894, "close": 0.05909, "volume": 616.0, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 0.0591, "high": 0.05918, "low": 0.0591, "close": 0.05918, "volume": 1920.0, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 0.05917, "high": 0.05922, "low": 0.05917, "close": 0.0592, "volume": 8069.0, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 0.05924, "high": 0.05924, "low": 0.05896, "close": 0.05896, "volume": 2905.0, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 0.05894, "high": 0.059, "low": 0.05881, "close": 0.05897, "volume": 242246.0, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 470.0, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 0.05883, "high": 0.05896, "low": 0.05875, "close": 0.05893, "volume": 6104.0, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 0.05885, "high": 0.05885, "low": 0.05873, "close": 0.05873, "volume": 1906.0, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 0.05878, "high": 0.05878, "low": 0.05864, "close": 0.05868, "volume": 6250.0, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 0.05868, "high": 0.05871, "low": 0.05852, "close": 0.05856, "volume": 22411.0, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 0.05859, "high": 0.05859, "low": 0.05848, "close": 0.05859, "volume": 102738.0, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 0.05855, "high": 0.05864, "low": 0.05852, "close": 0.05864, "volume": 11000.0, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 0.0586, "high": 0.0586, "low": 0.05857, "close": 0.05857, "volume": 1921.0, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 0.05857, "high": 0.05857, "low": 0.05857, "close": 0.05857, "volume": 0.0, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 0.05853, "high": 0.05853, "low": 0.05853, "close": 0.05853, "volume": 3120.0, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 0.05848, "high": 0.05848, "low": 0.0584, "close": 0.0584, "volume": 3892.0, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 0.05849, "high": 0.05849, "low": 0.05832, "close": 0.05833, "volume": 3884.0, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 0.05847, "high": 0.0585, "low": 0.05844, "close": 0.05844, "volume": 29664.0, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 0.0585, "high": 0.0589, "low": 0.0585, "close": 0.0589, "volume": 76573.0, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 0.05869, "high": 0.05874, "low": 0.05838, "close": 0.05862, "volume": 234620.0, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 0.05859, "high": 0.05864, "low": 0.05842, "close": 0.05864, "volume": 107948.0, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 0.05847, "high": 0.05847, "low": 0.05767, "close": 0.0581, "volume": 60751.0, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 0.05804, "high": 0.05813, "low": 0.05795, "close": 0.05801, "volume": 8312.0, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 0.05806, "high": 0.05821, "low": 0.05803, "close": 0.05818, "volume": 11171.0, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 0.05819, "high": 0.05822, "low": 0.05818, "close": 0.0582, "volume": 1213.0, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 0.05826, "high": 0.05826, "low": 0.05812, "close": 0.05812, "volume": 31937.0, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 0.05809, "high": 0.05823, "low": 0.05809, "close": 0.0581, "volume": 2368.0, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 0.0582, "high": 0.0582, "low": 0.05803, "close": 0.05818, "volume": 4718.0, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 0.05806, "high": 0.05813, "low": 0.05801, "close": 0.05806, "volume": 2696.0, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 0.05805, "high": 0.05814, "low": 0.058, "close": 0.05801, "volume": 3376.0, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 0.05811, "high": 0.05824, "low": 0.05805, "close": 0.0581, "volume": 977.0, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 0.05823, "high": 0.05823, "low": 0.05823, "close": 0.05823, "volume": 32.0, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 0.05826, "high": 0.05833, "low": 0.05826, "close": 0.05827, "volume": 28890.0, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 0.05833, "high": 0.05837, "low": 0.05828, "close": 0.05828, "volume": 16528.0, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 0.05832, "high": 0.05832, "low": 0.05818, "close": 0.05831, "volume": 1450.0, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 0.05837, "high": 0.05845, "low": 0.05833, "close": 0.05833, "volume": 6154.0, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 0.05836, "high": 0.05868, "low": 0.05836, "close": 0.05843, "volume": 139936.0, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 0.05843, "high": 0.05854, "low": 0.05833, "close": 0.05833, "volume": 15830.0, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 0.05848, "high": 0.05861, "low": 0.05843, "close": 0.05848, "volume": 21510.0, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 0.05848, "high": 0.05864, "low": 0.05841, "close": 0.05843, "volume": 295659.0, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 0.05855, "high": 0.05874, "low": 0.05845, "close": 0.05854, "volume": 138142.0, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 0.05865, "high": 0.05865, "low": 0.05861, "close": 0.05861, "volume": 28969.0, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 0.05866, "high": 0.05866, "low": 0.05866, "close": 0.05866, "volume": 691.0, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 0.05861, "high": 0.05881, "low": 0.05858, "close": 0.05877, "volume": 10659.0, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 0.05879, "high": 0.05882, "low": 0.05868, "close": 0.05869, "volume": 32886.0, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 0.05878, "high": 0.05878, "low": 0.05837, "close": 0.05862, "volume": 4658.0, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 0.05865, "high": 0.05911, "low": 0.05865, "close": 0.05908, "volume": 19551.0, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 0.0591, "high": 0.05949, "low": 0.0591, "close": 0.05941, "volume": 31323.0, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 0.05928, "high": 0.05934, "low": 0.0592, "close": 0.05934, "volume": 48852.0, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 0.05926, "high": 0.05932, "low": 0.05915, "close": 0.05932, "volume": 6967.0, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 0.05901, "high": 0.0593, "low": 0.05901, "close": 0.05922, "volume": 3921.0, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 0.05933, "high": 0.0595, "low": 0.05933, "close": 0.0594, "volume": 10006.0, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 0.05935, "high": 0.05995, "low": 0.05935, "close": 0.05981, "volume": 150949.0, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 0.05997, "high": 0.06008, "low": 0.0599, "close": 0.06008, "volume": 20338.0, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 0.06007, "high": 0.0601, "low": 0.05991, "close": 0.05998, "volume": 186650.0, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 0.05987, "high": 0.05992, "low": 0.05955, "close": 0.05962, "volume": 8761.0, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 0.05956, "high": 0.05978, "low": 0.05947, "close": 0.05963, "volume": 140185.0, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 0.05971, "high": 0.05982, "low": 0.05965, "close": 0.05979, "volume": 14509.0, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 0.05987, "high": 0.06, "low": 0.05986, "close": 0.05989, "volume": 71914.0, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 0.05989, "high": 0.05994, "low": 0.05981, "close": 0.05992, "volume": 12499.0, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 0.05989, "high": 0.05991, "low": 0.05989, "close": 0.05989, "volume": 26781.0, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 0.05985, "high": 0.06, "low": 0.05977, "close": 0.06, "volume": 16176.0, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 0.06005, "high": 0.06018, "low": 0.06, "close": 0.06016, "volume": 107929.0, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 0.06013, "high": 0.06014, "low": 0.05997, "close": 0.06014, "volume": 137126.0, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 0.06016, "high": 0.06016, "low": 0.06011, "close": 0.06011, "volume": 31204.0, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 0.06008, "high": 0.06008, "low": 0.06003, "close": 0.06005, "volume": 26637.0, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 0.06008, "high": 0.06008, "low": 0.05998, "close": 0.06006, "volume": 23027.0, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 0.06006, "high": 0.06006, "low": 0.05987, "close": 0.05987, "volume": 2356.0, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 0.06, "high": 0.06, "low": 0.05982, "close": 0.05982, "volume": 501.0, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 0.05987, "high": 0.05987, "low": 0.05967, "close": 0.05973, "volume": 46069.0, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 0.05971, "high": 0.05971, "low": 0.05955, "close": 0.05955, "volume": 2389.0, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 0.05964, "high": 0.05979, "low": 0.05944, "close": 0.05978, "volume": 111276.0, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 0.05981, "high": 0.05987, "low": 0.05978, "close": 0.05983, "volume": 3458.0, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 0.05989, "high": 0.05993, "low": 0.05989, "close": 0.05993, "volume": 698.0, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 0.05991, "high": 0.06023, "low": 0.05991, "close": 0.06023, "volume": 167072.0, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 0.06016, "high": 0.06034, "low": 0.06016, "close": 0.0603, "volume": 2963.0, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 0.06035, "high": 0.06044, "low": 0.06023, "close": 0.06023, "volume": 4270.0, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 0.06018, "high": 0.06023, "low": 0.06018, "close": 0.06023, "volume": 603.0, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 0.06031, "high": 0.06031, "low": 0.0603, "close": 0.06031, "volume": 4076.0, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 0.06034, "high": 0.0605, "low": 0.06034, "close": 0.0605, "volume": 1196.0, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 0.06045, "high": 0.0606, "low": 0.06039, "close": 0.06048, "volume": 23273.0, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 0.06052, "high": 0.06076, "low": 0.06044, "close": 0.06065, "volume": 25931.0, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 0.06077, "high": 0.06117, "low": 0.06069, "close": 0.06111, "volume": 51144.0, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 0.06112, "high": 0.06121, "low": 0.06084, "close": 0.06121, "volume": 12451.0, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 0.06114, "high": 0.06132, "low": 0.06108, "close": 0.06108, "volume": 24879.0, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 0.06113, "high": 0.06136, "low": 0.06109, "close": 0.06127, "volume": 47444.0, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 0.0612, "high": 0.06123, "low": 0.06104, "close": 0.06107, "volume": 51540.0, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 0.0612, "high": 0.0612, "low": 0.06081, "close": 0.06092, "volume": 21508.0, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 0.06092, "high": 0.06107, "low": 0.06079, "close": 0.06097, "volume": 7576.0, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 0.0611, "high": 0.06114, "low": 0.06106, "close": 0.06106, "volume": 57030.0, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 0.06125, "high": 0.06126, "low": 0.06109, "close": 0.06109, "volume": 61051.0, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 0.06123, "high": 0.06123, "low": 0.061, "close": 0.06111, "volume": 3410.0, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 0.0611, "high": 0.06132, "low": 0.0611, "close": 0.06132, "volume": 3812.0, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 0.06136, "high": 0.0615, "low": 0.06126, "close": 0.0613, "volume": 5666.0, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 0.06113, "high": 0.06115, "low": 0.06082, "close": 0.06101, "volume": 11000.0, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 0.06095, "high": 0.06104, "low": 0.06095, "close": 0.06104, "volume": 823.0, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 0.06105, "high": 0.0613, "low": 0.06105, "close": 0.06105, "volume": 34277.0, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 0.06106, "high": 0.06132, "low": 0.06106, "close": 0.06117, "volume": 4217.0, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 0.06128, "high": 0.06145, "low": 0.06128, "close": 0.06138, "volume": 3640.0, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 0.06135, "high": 0.06135, "low": 0.05997, "close": 0.06073, "volume": 84303.0, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 0.06073, "high": 0.06087, "low": 0.06068, "close": 0.06068, "volume": 1982.0, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 0.06075, "high": 0.06092, "low": 0.06075, "close": 0.06092, "volume": 13546.0, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 0.06068, "high": 0.06076, "low": 0.06068, "close": 0.06069, "volume": 1550.0, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 0.06059, "high": 0.06059, "low": 0.06048, "close": 0.06059, "volume": 672.0, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 0.06075, "high": 0.06081, "low": 0.0607, "close": 0.06072, "volume": 20237.0, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 0.06084, "high": 0.06091, "low": 0.06084, "close": 0.06091, "volume": 153.0, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 0.06086, "high": 0.06091, "low": 0.0607, "close": 0.0607, "volume": 1812.0, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 0.06059, "high": 0.06066, "low": 0.06057, "close": 0.06066, "volume": 453.0, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 0.06077, "high": 0.06091, "low": 0.06077, "close": 0.06078, "volume": 1433.0, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 0.06095, "high": 0.06105, "low": 0.06082, "close": 0.06105, "volume": 85807.0, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 0.06106, "high": 0.06107, "low": 0.06096, "close": 0.06096, "volume": 9275.0, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 0.06093, "high": 0.06096, "low": 0.06079, "close": 0.06079, "volume": 8125.0, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 0.06091, "high": 0.06093, "low": 0.06073, "close": 0.06088, "volume": 43697.0, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 0.0609, "high": 0.0609, "low": 0.06076, "close": 0.06076, "volume": 20846.0, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 0.06081, "high": 0.06132, "low": 0.06081, "close": 0.06132, "volume": 11782.0, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 0.06136, "high": 0.06161, "low": 0.06127, "close": 0.06161, "volume": 112704.0, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 0.06162, "high": 0.06162, "low": 0.06132, "close": 0.06144, "volume": 31662.0, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 0.06155, "high": 0.06211, "low": 0.06155, "close": 0.0616, "volume": 97035.0, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 0.06161, "high": 0.06217, "low": 0.0615, "close": 0.06217, "volume": 30610.0, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 0.06197, "high": 0.06246, "low": 0.06197, "close": 0.0623, "volume": 442107.0, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 0.06246, "high": 0.06289, "low": 0.06228, "close": 0.06275, "volume": 169965.0, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 0.06273, "high": 0.06297, "low": 0.06267, "close": 0.06281, "volume": 80563.0, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 0.06284, "high": 0.06299, "low": 0.06249, "close": 0.06257, "volume": 76474.0, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 0.06244, "high": 0.06251, "low": 0.06227, "close": 0.06238, "volume": 79926.0, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 0.06259, "high": 0.06499, "low": 0.06257, "close": 0.06408, "volume": 456623.0, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 0.0643, "high": 0.0643, "low": 0.06292, "close": 0.06292, "volume": 30332.0, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 0.06318, "high": 0.06406, "low": 0.06318, "close": 0.06393, "volume": 15486.0, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 0.06397, "high": 0.06527, "low": 0.06393, "close": 0.06479, "volume": 62004.0, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 0.06494, "high": 0.06521, "low": 0.06423, "close": 0.0643, "volume": 63013.0, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 0.06421, "high": 0.06421, "low": 0.06318, "close": 0.06372, "volume": 104118.0, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 0.06375, "high": 0.06445, "low": 0.06375, "close": 0.06427, "volume": 45131.0, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 0.06427, "high": 0.06442, "low": 0.06401, "close": 0.06414, "volume": 41880.0, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 0.06399, "high": 0.06399, "low": 0.06368, "close": 0.06387, "volume": 91838.0, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 0.06384, "high": 0.06413, "low": 0.0632, "close": 0.06358, "volume": 88058.0, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 0.06375, "high": 0.06399, "low": 0.06356, "close": 0.06393, "volume": 4113.0, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 0.06394, "high": 0.06418, "low": 0.06379, "close": 0.06418, "volume": 78270.0, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 0.06417, "high": 0.06459, "low": 0.06407, "close": 0.0644, "volume": 282879.0, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 0.06434, "high": 0.06529, "low": 0.06434, "close": 0.06522, "volume": 91791.0, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 0.06522, "high": 0.067, "low": 0.06307, "close": 0.067, "volume": 1072333.0, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 0.06701, "high": 0.06773, "low": 0.06578, "close": 0.06739, "volume": 332221.0, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 0.06733, "high": 0.06828, "low": 0.06656, "close": 0.06761, "volume": 255375.0, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 0.06764, "high": 0.06764, "low": 0.06603, "close": 0.06704, "volume": 237197.0, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 0.06705, "high": 0.069, "low": 0.06672, "close": 0.0687, "volume": 441274.0, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 0.06869, "high": 0.069, "low": 0.06762, "close": 0.06762, "volume": 142959.0, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 0.06768, "high": 0.06834, "low": 0.06764, "close": 0.06789, "volume": 60543.0, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 0.0679, "high": 0.06797, "low": 0.06677, "close": 0.06702, "volume": 115512.0, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 0.06708, "high": 0.06708, "low": 0.06642, "close": 0.06687, "volume": 27126.0, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 0.06665, "high": 0.06665, "low": 0.06596, "close": 0.06651, "volume": 52903.0, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 0.06644, "high": 0.06679, "low": 0.06644, "close": 0.06679, "volume": 10332.0, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 0.06663, "high": 0.06742, "low": 0.06663, "close": 0.06742, "volume": 42804.0, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 0.06711, "high": 0.06775, "low": 0.06709, "close": 0.06743, "volume": 20276.0, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 0.06728, "high": 0.06783, "low": 0.06728, "close": 0.06783, "volume": 38401.0, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 0.06784, "high": 0.07, "low": 0.06784, "close": 0.06891, "volume": 172029.0, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 0.0688, "high": 0.0688, "low": 0.06749, "close": 0.06821, "volume": 183178.0, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 0.06817, "high": 0.06817, "low": 0.06718, "close": 0.06778, "volume": 29314.0, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 0.06773, "high": 0.0679, "low": 0.06435, "close": 0.06567, "volume": 664272.0, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 0.06559, "high": 0.06648, "low": 0.0651, "close": 0.06606, "volume": 89990.0, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 0.06628, "high": 0.06631, "low": 0.06589, "close": 0.0659, "volume": 30911.0, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 0.06582, "high": 0.06613, "low": 0.06508, "close": 0.06613, "volume": 26802.0, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 0.06614, "high": 0.06683, "low": 0.06604, "close": 0.06666, "volume": 22678.0, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 0.06654, "high": 0.06674, "low": 0.06583, "close": 0.06608, "volume": 46464.0, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 0.06597, "high": 0.06654, "low": 0.06564, "close": 0.06654, "volume": 42112.0, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 0.0664, "high": 0.06689, "low": 0.06617, "close": 0.06684, "volume": 90956.0, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 0.06683, "high": 0.06683, "low": 0.06634, "close": 0.06643, "volume": 6347.0, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 0.06649, "high": 0.06652, "low": 0.06609, "close": 0.06652, "volume": 104546.0, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 0.06667, "high": 0.06693, "low": 0.06637, "close": 0.06638, "volume": 405337.0, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 0.06636, "high": 0.06637, "low": 0.066, "close": 0.06614, "volume": 11756.0, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 0.06609, "high": 0.06609, "low": 0.06573, "close": 0.0659, "volume": 17538.0, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 0.06593, "high": 0.06609, "low": 0.06593, "close": 0.06609, "volume": 1051.0, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 0.06589, "high": 0.06599, "low": 0.06565, "close": 0.06565, "volume": 10207.0, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 0.06578, "high": 0.06629, "low": 0.06578, "close": 0.06629, "volume": 19923.0, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 0.06609, "high": 0.06609, "low": 0.06471, "close": 0.06512, "volume": 48039.0, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 0.06529, "high": 0.06541, "low": 0.06491, "close": 0.06536, "volume": 9353.0, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 0.06523, "high": 0.06582, "low": 0.06523, "close": 0.06582, "volume": 3282.0, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 0.06549, "high": 0.06574, "low": 0.06549, "close": 0.06574, "volume": 732.0, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 0.0657, "high": 0.06583, "low": 0.06539, "close": 0.06551, "volume": 18929.0, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 0.06562, "high": 0.06602, "low": 0.06556, "close": 0.06602, "volume": 138194.0, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 0.06587, "high": 0.06629, "low": 0.06571, "close": 0.06626, "volume": 29306.0, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 0.06627, "high": 0.06693, "low": 0.06618, "close": 0.06693, "volume": 32052.0, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 0.06693, "high": 0.06869, "low": 0.06683, "close": 0.06802, "volume": 187821.0, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 0.0677, "high": 0.06807, "low": 0.0664, "close": 0.0664, "volume": 99938.0, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 0.06644, "high": 0.06695, "low": 0.06617, "close": 0.06695, "volume": 137350.0, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 0.06699, "high": 0.06844, "low": 0.06699, "close": 0.06799, "volume": 100457.0, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 0.06797, "high": 0.06801, "low": 0.06752, "close": 0.06789, "volume": 94888.0, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 0.06775, "high": 0.069, "low": 0.06775, "close": 0.06808, "volume": 284181.0, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 0.06807, "high": 0.069, "low": 0.06806, "close": 0.06863, "volume": 21694.0, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 0.06849, "high": 0.06971, "low": 0.06831, "close": 0.0689, "volume": 259389.0, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 0.06894, "high": 0.06894, "low": 0.06823, "close": 0.06825, "volume": 87654.0, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 0.0683, "high": 0.06885, "low": 0.06789, "close": 0.06863, "volume": 40051.0, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 0.06864, "high": 0.07086, "low": 0.06848, "close": 0.07072, "volume": 589888.0, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 0.07058, "high": 0.0719, "low": 0.07017, "close": 0.0719, "volume": 455702.0, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 0.07175, "high": 0.07281, "low": 0.07134, "close": 0.07144, "volume": 286012.0, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 0.07153, "high": 0.07153, "low": 0.07104, "close": 0.07111, "volume": 153923.0, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 0.07106, "high": 0.07149, "low": 0.07054, "close": 0.07054, "volume": 52123.0, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 0.07056, "high": 0.07074, "low": 0.07003, "close": 0.07074, "volume": 77787.0, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 0.0706, "high": 0.07229, "low": 0.0705, "close": 0.0722, "volume": 47504.0, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 0.0722, "high": 0.07251, "low": 0.07153, "close": 0.0719, "volume": 53626.0, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 0.07218, "high": 0.07269, "low": 0.07091, "close": 0.07207, "volume": 70873.0, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 0.07209, "high": 0.07325, "low": 0.07156, "close": 0.07218, "volume": 199776.0, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 0.07225, "high": 0.07399, "low": 0.07179, "close": 0.07346, "volume": 402640.0, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 0.07352, "high": 0.07503, "low": 0.07352, "close": 0.07394, "volume": 266405.0, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 0.074, "high": 0.07405, "low": 0.07177, "close": 0.07186, "volume": 406987.0, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 0.07176, "high": 0.07234, "low": 0.06963, "close": 0.0712, "volume": 304094.0, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 0.07123, "high": 0.07129, "low": 0.06953, "close": 0.07059, "volume": 139919.0, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 0.07054, "high": 0.07089, "low": 0.06998, "close": 0.0705, "volume": 173966.0, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 0.07047, "high": 0.07108, "low": 0.07047, "close": 0.07099, "volume": 248570.0, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 0.07102, "high": 0.07113, "low": 0.07079, "close": 0.07081, "volume": 109022.0, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 0.07113, "high": 0.07157, "low": 0.07113, "close": 0.07135, "volume": 21953.0, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 0.07134, "high": 0.07175, "low": 0.07124, "close": 0.0716, "volume": 124911.0, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 0.0716, "high": 0.07189, "low": 0.07115, "close": 0.07156, "volume": 145491.0, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 0.07168, "high": 0.07238, "low": 0.07152, "close": 0.07219, "volume": 177361.0, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 0.07207, "high": 0.07207, "low": 0.07163, "close": 0.0718, "volume": 99406.0, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 0.07189, "high": 0.0724, "low": 0.07143, "close": 0.07176, "volume": 59814.0, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 0.0717, "high": 0.0717, "low": 0.07041, "close": 0.07044, "volume": 43486.0, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 0.07052, "high": 0.07139, "low": 0.07024, "close": 0.07121, "volume": 80487.0, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 0.0713, "high": 0.07157, "low": 0.07125, "close": 0.07157, "volume": 257514.0, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 0.07147, "high": 0.07147, "low": 0.07082, "close": 0.0712, "volume": 94772.0, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 0.07116, "high": 0.07116, "low": 0.07056, "close": 0.07074, "volume": 6149.0, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 0.07057, "high": 0.07103, "low": 0.07057, "close": 0.071, "volume": 94738.0, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 0.0708, "high": 0.0709, "low": 0.07005, "close": 0.07005, "volume": 17190.0, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 0.07028, "high": 0.07069, "low": 0.07022, "close": 0.07069, "volume": 26519.0, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 0.07069, "high": 0.0713, "low": 0.07069, "close": 0.0713, "volume": 34216.0, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 0.07125, "high": 0.07133, "low": 0.07125, "close": 0.0713, "volume": 2108.0, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 0.07092, "high": 0.07151, "low": 0.07059, "close": 0.07151, "volume": 15809.0, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 0.07154, "high": 0.07175, "low": 0.07101, "close": 0.0716, "volume": 6218.0, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 0.07143, "high": 0.07182, "low": 0.07121, "close": 0.07121, "volume": 44747.0, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 0.07122, "high": 0.07122, "low": 0.06981, "close": 0.07013, "volume": 40832.0, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 0.0701, "high": 0.07056, "low": 0.06997, "close": 0.07039, "volume": 14717.0, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 0.07034, "high": 0.07043, "low": 0.06825, "close": 0.06899, "volume": 207892.0, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 0.06902, "high": 0.06902, "low": 0.06749, "close": 0.06834, "volume": 282339.0, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 0.06852, "high": 0.06852, "low": 0.06775, "close": 0.06831, "volume": 56733.0, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 0.06839, "high": 0.06867, "low": 0.0682, "close": 0.06832, "volume": 91761.0, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 0.06821, "high": 0.06831, "low": 0.06764, "close": 0.06778, "volume": 150830.0, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 0.06773, "high": 0.06794, "low": 0.06741, "close": 0.06794, "volume": 92877.0, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 0.06769, "high": 0.06769, "low": 0.06748, "close": 0.06759, "volume": 49834.0, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 0.06748, "high": 0.06786, "low": 0.06748, "close": 0.0678, "volume": 1363.0, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 0.06769, "high": 0.06781, "low": 0.06769, "close": 0.06774, "volume": 46331.0, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 0.06776, "high": 0.0682, "low": 0.06759, "close": 0.06806, "volume": 91174.0, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 0.0679, "high": 0.06833, "low": 0.06781, "close": 0.06832, "volume": 404567.0, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 0.06832, "high": 0.06843, "low": 0.06816, "close": 0.06843, "volume": 44252.0, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 0.06843, "high": 0.0687, "low": 0.06841, "close": 0.0687, "volume": 3975.0, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 0.06866, "high": 0.06889, "low": 0.06859, "close": 0.06889, "volume": 26759.0, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 0.06872, "high": 0.06886, "low": 0.06844, "close": 0.06857, "volume": 22743.0, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 0.06868, "high": 0.0687, "low": 0.06868, "close": 0.0687, "volume": 15020.0, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 0.0687, "high": 0.06916, "low": 0.0687, "close": 0.06908, "volume": 7738.0, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 0.0689, "high": 0.06963, "low": 0.0688, "close": 0.06894, "volume": 70141.0, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 0.0691, "high": 0.06926, "low": 0.0691, "close": 0.06911, "volume": 80.0, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 0.0693, "high": 0.06974, "low": 0.06913, "close": 0.06913, "volume": 97118.0, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 0.0692, "high": 0.0692, "low": 0.06833, "close": 0.06859, "volume": 25526.0, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 0.06848, "high": 0.06907, "low": 0.06847, "close": 0.06906, "volume": 145256.0, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 0.06895, "high": 0.06904, "low": 0.06866, "close": 0.06881, "volume": 80183.0, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 0.0689, "high": 0.06901, "low": 0.06887, "close": 0.06895, "volume": 75061.0, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 0.06872, "high": 0.06872, "low": 0.06867, "close": 0.06867, "volume": 113.0, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 0.06889, "high": 0.06889, "low": 0.06873, "close": 0.06875, "volume": 74815.0, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 0.06872, "high": 0.06872, "low": 0.06844, "close": 0.06844, "volume": 1378.0, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 0.06862, "high": 0.06862, "low": 0.06836, "close": 0.06836, "volume": 5035.0, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 0.06842, "high": 0.06891, "low": 0.06842, "close": 0.06891, "volume": 29767.0, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 0.06891, "high": 0.06944, "low": 0.06891, "close": 0.06944, "volume": 52100.0, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 0.06945, "high": 0.06945, "low": 0.06875, "close": 0.06914, "volume": 20764.0, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 0.06911, "high": 0.06911, "low": 0.06878, "close": 0.06887, "volume": 749.0, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 0.06883, "high": 0.06902, "low": 0.06865, "close": 0.06865, "volume": 1061.0, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 0.06863, "high": 0.06863, "low": 0.0675, "close": 0.06826, "volume": 109278.0, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 0.06825, "high": 0.06829, "low": 0.06825, "close": 0.06829, "volume": 6581.0, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 0.0683, "high": 0.06836, "low": 0.0681, "close": 0.0681, "volume": 560.0, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 0.0683, "high": 0.06851, "low": 0.0683, "close": 0.06849, "volume": 1851.0, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 0.0683, "high": 0.06831, "low": 0.0683, "close": 0.06831, "volume": 125.0, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 0.06835, "high": 0.06862, "low": 0.06835, "close": 0.06851, "volume": 5355.0, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 0.06862, "high": 0.06863, "low": 0.06835, "close": 0.06863, "volume": 1374.0, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 0.06849, "high": 0.06899, "low": 0.06849, "close": 0.06892, "volume": 4906.0, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 0.06901, "high": 0.06908, "low": 0.06895, "close": 0.06901, "volume": 13976.0, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 0.0687, "high": 0.0687, "low": 0.06861, "close": 0.06863, "volume": 37794.0, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 0.06866, "high": 0.06898, "low": 0.06866, "close": 0.06883, "volume": 4949.0, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 0.06896, "high": 0.0692, "low": 0.06896, "close": 0.0692, "volume": 59881.0, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 0.06912, "high": 0.06931, "low": 0.06909, "close": 0.0693, "volume": 22597.0, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 0.0693, "high": 0.06953, "low": 0.0691, "close": 0.06944, "volume": 217715.0, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 0.06944, "high": 0.0695, "low": 0.06926, "close": 0.06944, "volume": 38475.0, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 0.06943, "high": 0.06943, "low": 0.06904, "close": 0.06908, "volume": 19306.0, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 0.06902, "high": 0.06974, "low": 0.06902, "close": 0.06918, "volume": 100108.0, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 0.06939, "high": 0.06975, "low": 0.06939, "close": 0.06967, "volume": 42816.0, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 0.0693, "high": 0.06946, "low": 0.06911, "close": 0.06939, "volume": 12885.0, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 0.0695, "high": 0.0697, "low": 0.0693, "close": 0.06969, "volume": 921.0, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 0.06972, "high": 0.07014, "low": 0.06948, "close": 0.06948, "volume": 192481.0, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 0.0696, "high": 0.06996, "low": 0.06956, "close": 0.06996, "volume": 34273.0, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 0.0697, "high": 0.0697, "low": 0.06927, "close": 0.0694, "volume": 11249.0, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 0.06927, "high": 0.06927, "low": 0.06896, "close": 0.06896, "volume": 14500.0, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 0.0693, "high": 0.06943, "low": 0.0693, "close": 0.06943, "volume": 1831.0, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 0.0692, "high": 0.06922, "low": 0.06861, "close": 0.06888, "volume": 53395.0, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 0.06882, "high": 0.06882, "low": 0.06843, "close": 0.0687, "volume": 16520.0, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 0.06886, "high": 0.06886, "low": 0.06877, "close": 0.06877, "volume": 4877.0, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 0.06884, "high": 0.06884, "low": 0.06844, "close": 0.06844, "volume": 93159.0, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 0.06854, "high": 0.06881, "low": 0.0682, "close": 0.06874, "volume": 23024.0, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 0.06885, "high": 0.06885, "low": 0.06863, "close": 0.0687, "volume": 1095.0, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 0.0685, "high": 0.06925, "low": 0.0685, "close": 0.06925, "volume": 7378.0, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 0.06923, "high": 0.06956, "low": 0.06923, "close": 0.0693, "volume": 22353.0, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 0.06917, "high": 0.06949, "low": 0.06909, "close": 0.06949, "volume": 3066.0, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 0.06941, "high": 0.06953, "low": 0.06939, "close": 0.06948, "volume": 12465.0, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 0.06951, "high": 0.06994, "low": 0.06927, "close": 0.0693, "volume": 33807.0, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 0.06927, "high": 0.07004, "low": 0.06921, "close": 0.06994, "volume": 14010.0, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 0.07002, "high": 0.07035, "low": 0.06971, "close": 0.07001, "volume": 174923.0, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 0.07009, "high": 0.07014, "low": 0.06968, "close": 0.06989, "volume": 18117.0, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 0.06969, "high": 0.0697, "low": 0.06921, "close": 0.06943, "volume": 80042.0, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 0.06943, "high": 0.06943, "low": 0.06809, "close": 0.06889, "volume": 97152.0, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 0.0687, "high": 0.06903, "low": 0.0687, "close": 0.06895, "volume": 13194.0, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 0.06888, "high": 0.06935, "low": 0.06887, "close": 0.06935, "volume": 209052.0, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 130.0, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 0.06922, "high": 0.06972, "low": 0.06922, "close": 0.06972, "volume": 15706.0, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 0.0696, "high": 0.0696, "low": 0.06943, "close": 0.06955, "volume": 3486.0, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 0.06955, "high": 0.0696, "low": 0.06955, "close": 0.0696, "volume": 1024.0, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 0.0696, "high": 0.0699, "low": 0.0696, "close": 0.0696, "volume": 160829.0, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 0.06987, "high": 0.06991, "low": 0.06987, "close": 0.0699, "volume": 1592.0, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 0.06991, "high": 0.07, "low": 0.06932, "close": 0.06932, "volume": 338379.0, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 0.06932, "high": 0.06932, "low": 0.06898, "close": 0.06899, "volume": 7026.0, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 0.069, "high": 0.06925, "low": 0.069, "close": 0.0691, "volume": 45139.0, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 0.06896, "high": 0.0693, "low": 0.06885, "close": 0.0693, "volume": 59477.0, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 0.06935, "high": 0.06939, "low": 0.06876, "close": 0.06908, "volume": 13975.0, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 0.06915, "high": 0.06915, "low": 0.06841, "close": 0.06875, "volume": 8203.0, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 0.0685, "high": 0.06894, "low": 0.06793, "close": 0.06892, "volume": 27435.0, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 0.06895, "high": 0.0691, "low": 0.06895, "close": 0.0691, "volume": 2298.0, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 0.06909, "high": 0.0691, "low": 0.06905, "close": 0.06907, "volume": 23831.0, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 0.06909, "high": 0.07031, "low": 0.06907, "close": 0.07002, "volume": 59120.0, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 0.07023, "high": 0.07081, "low": 0.06931, "close": 0.06944, "volume": 117978.0, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 0.0694, "high": 0.0695, "low": 0.06823, "close": 0.06859, "volume": 117936.0, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 0.0683, "high": 0.06894, "low": 0.06821, "close": 0.06867, "volume": 81508.0, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 0.06867, "high": 0.06867, "low": 0.06594, "close": 0.06716, "volume": 412861.0, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 0.06715, "high": 0.06782, "low": 0.06688, "close": 0.06779, "volume": 107249.0, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 0.06761, "high": 0.06789, "low": 0.06761, "close": 0.06763, "volume": 80196.0, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 0.0677, "high": 0.06807, "low": 0.06769, "close": 0.06807, "volume": 10423.0, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 0.06807, "high": 0.06824, "low": 0.06794, "close": 0.06808, "volume": 9566.0, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 0.06809, "high": 0.06857, "low": 0.06807, "close": 0.06844, "volume": 88003.0, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 0.0683, "high": 0.06839, "low": 0.06788, "close": 0.06788, "volume": 34698.0, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 0.06803, "high": 0.0681, "low": 0.06779, "close": 0.0681, "volume": 8313.0, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 0.06789, "high": 0.06832, "low": 0.06784, "close": 0.06832, "volume": 28885.0, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 0.0681, "high": 0.06847, "low": 0.06803, "close": 0.06807, "volume": 97062.0, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 0.06797, "high": 0.06811, "low": 0.06771, "close": 0.06776, "volume": 39025.0, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 0.06769, "high": 0.06788, "low": 0.06758, "close": 0.06762, "volume": 21115.0, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 0.06762, "high": 0.06762, "low": 0.06735, "close": 0.06741, "volume": 27493.0, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 0.06741, "high": 0.06742, "low": 0.06731, "close": 0.06739, "volume": 42135.0, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 0.06728, "high": 0.06729, "low": 0.06663, "close": 0.06663, "volume": 15563.0, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 0.06661, "high": 0.067, "low": 0.06648, "close": 0.06694, "volume": 24018.0, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 0.06705, "high": 0.06718, "low": 0.06679, "close": 0.06683, "volume": 15440.0, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 0.0668, "high": 0.06688, "low": 0.06662, "close": 0.06669, "volume": 86148.0, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 0.06668, "high": 0.06697, "low": 0.06668, "close": 0.06689, "volume": 14438.0, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 0.06699, "high": 0.067, "low": 0.06618, "close": 0.06621, "volume": 20863.0, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 0.06648, "high": 0.0668, "low": 0.06648, "close": 0.0668, "volume": 5190.0, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 0.06663, "high": 0.06744, "low": 0.06648, "close": 0.06741, "volume": 26243.0, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 0.06734, "high": 0.06801, "low": 0.06648, "close": 0.06688, "volume": 222458.0, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 0.06699, "high": 0.06715, "low": 0.0659, "close": 0.06628, "volume": 208541.0, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 0.06635, "high": 0.06649, "low": 0.06592, "close": 0.06623, "volume": 29994.0, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 0.06623, "high": 0.06653, "low": 0.06609, "close": 0.06628, "volume": 95997.0, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 0.06642, "high": 0.06676, "low": 0.06628, "close": 0.06676, "volume": 37758.0, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 0.06683, "high": 0.0681, "low": 0.06677, "close": 0.06786, "volume": 79146.0, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 0.06787, "high": 0.06877, "low": 0.06787, "close": 0.0683, "volume": 80198.0, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 0.0684, "high": 0.06943, "low": 0.0684, "close": 0.06943, "volume": 313980.0, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 0.06945, "high": 0.06963, "low": 0.0688, "close": 0.06938, "volume": 194904.0, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 0.06928, "high": 0.06931, "low": 0.06854, "close": 0.06854, "volume": 203845.0, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 0.06852, "high": 0.06894, "low": 0.0685, "close": 0.06894, "volume": 36447.0, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 0.06891, "high": 0.06925, "low": 0.06878, "close": 0.06907, "volume": 54449.0, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 0.06923, "high": 0.06988, "low": 0.0692, "close": 0.06927, "volume": 116304.0, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 0.06923, "high": 0.06977, "low": 0.0692, "close": 0.06973, "volume": 63265.0, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 0.06964, "high": 0.06995, "low": 0.06949, "close": 0.06964, "volume": 395913.0, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 0.06971, "high": 0.06971, "low": 0.06906, "close": 0.06923, "volume": 97332.0, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 0.06918, "high": 0.06918, "low": 0.06856, "close": 0.0687, "volume": 278172.0, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 0.06863, "high": 0.06915, "low": 0.06863, "close": 0.06894, "volume": 13262.0, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 0.0691, "high": 0.06981, "low": 0.0691, "close": 0.06973, "volume": 82875.0, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 0.06951, "high": 0.0708, "low": 0.06906, "close": 0.07021, "volume": 315225.0, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 0.07032, "high": 0.07032, "low": 0.06974, "close": 0.0699, "volume": 13383.0, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 0.06977, "high": 0.07045, "low": 0.06959, "close": 0.06973, "volume": 83093.0, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 0.06967, "high": 0.06968, "low": 0.06925, "close": 0.0694, "volume": 15198.0, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 0.0693, "high": 0.06956, "low": 0.06921, "close": 0.06956, "volume": 73880.0, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 0.0693, "high": 0.0693, "low": 0.06809, "close": 0.06856, "volume": 104612.0, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 0.06863, "high": 0.06879, "low": 0.0678, "close": 0.06833, "volume": 127409.0, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 0.06819, "high": 0.06819, "low": 0.06733, "close": 0.06763, "volume": 274338.0, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 0.06756, "high": 0.06786, "low": 0.0667, "close": 0.06763, "volume": 240112.0, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 0.06763, "high": 0.06815, "low": 0.06746, "close": 0.06815, "volume": 96428.0, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 0.06812, "high": 0.06821, "low": 0.06784, "close": 0.06784, "volume": 107593.0, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 0.0681, "high": 0.06833, "low": 0.06801, "close": 0.06833, "volume": 4486.0, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 0.06821, "high": 0.06832, "low": 0.06767, "close": 0.068, "volume": 106518.0, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 0.06785, "high": 0.06789, "low": 0.06769, "close": 0.06783, "volume": 9736.0, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 0.06795, "high": 0.06795, "low": 0.0677, "close": 0.0677, "volume": 17619.0, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 0.06769, "high": 0.06789, "low": 0.06747, "close": 0.06789, "volume": 10243.0, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 0.06789, "high": 0.06797, "low": 0.06681, "close": 0.06684, "volume": 17655.0, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 0.06708, "high": 0.0674, "low": 0.06631, "close": 0.06691, "volume": 329685.0, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 0.06699, "high": 0.0672, "low": 0.06699, "close": 0.06714, "volume": 13677.0, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 0.06723, "high": 0.06744, "low": 0.06716, "close": 0.06722, "volume": 41956.0, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 0.06727, "high": 0.06727, "low": 0.06688, "close": 0.06691, "volume": 5260.0, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 0.06708, "high": 0.06749, "low": 0.06704, "close": 0.06741, "volume": 3922.0, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 0.06752, "high": 0.06769, "low": 0.06738, "close": 0.06738, "volume": 4411.0, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 0.06737, "high": 0.06737, "low": 0.06737, "close": 0.06737, "volume": 557.0, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 0.06766, "high": 0.06771, "low": 0.06708, "close": 0.06728, "volume": 14922.0, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 0.06749, "high": 0.06752, "low": 0.06697, "close": 0.06697, "volume": 4908.0, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 0.06695, "high": 0.06701, "low": 0.06661, "close": 0.0669, "volume": 23975.0, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 0.06701, "high": 0.06718, "low": 0.06701, "close": 0.06718, "volume": 18194.0, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 0.0672, "high": 0.06763, "low": 0.0672, "close": 0.06763, "volume": 240543.0, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 0.06738, "high": 0.06762, "low": 0.06727, "close": 0.06762, "volume": 3964.0, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 0.06764, "high": 0.0678, "low": 0.06749, "close": 0.0676, "volume": 9412.0, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 0.06751, "high": 0.06783, "low": 0.06751, "close": 0.06771, "volume": 17982.0, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 0.06764, "high": 0.06776, "low": 0.06749, "close": 0.06769, "volume": 14536.0, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 0.06774, "high": 0.06774, "low": 0.0672, "close": 0.06727, "volume": 15947.0, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 0.06731, "high": 0.06769, "low": 0.06728, "close": 0.06769, "volume": 1893.0, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 0.06749, "high": 0.06762, "low": 0.06749, "close": 0.06758, "volume": 7871.0, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 0.06769, "high": 0.06792, "low": 0.06769, "close": 0.06792, "volume": 2739.0, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 0.06793, "high": 0.06822, "low": 0.06793, "close": 0.06818, "volume": 11197.0, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 0.06797, "high": 0.06829, "low": 0.06797, "close": 0.068, "volume": 212344.0, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 0.06818, "high": 0.06818, "low": 0.06797, "close": 0.06803, "volume": 42319.0, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 0.06797, "high": 0.06823, "low": 0.06797, "close": 0.06823, "volume": 6049.0, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 0.06822, "high": 0.06873, "low": 0.06822, "close": 0.06873, "volume": 65302.0, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 0.06872, "high": 0.06873, "low": 0.0685, "close": 0.0685, "volume": 171514.0, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 0.0685, "high": 0.06875, "low": 0.06833, "close": 0.06875, "volume": 97509.0, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 0.06869, "high": 0.06874, "low": 0.06846, "close": 0.06846, "volume": 119773.0, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 0.06844, "high": 0.06851, "low": 0.06841, "close": 0.06851, "volume": 813.0, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 0.06865, "high": 0.0689, "low": 0.06865, "close": 0.06886, "volume": 28753.0, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 0.06885, "high": 0.06909, "low": 0.06874, "close": 0.06886, "volume": 175173.0, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 0.0687, "high": 0.0689, "low": 0.0685, "close": 0.06857, "volume": 6587.0, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 0.0688, "high": 0.06896, "low": 0.0687, "close": 0.0687, "volume": 5916.0, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 0.06863, "high": 0.0689, "low": 0.06863, "close": 0.06882, "volume": 34212.0, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 0.06882, "high": 0.06882, "low": 0.06859, "close": 0.06859, "volume": 10738.0, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 0.06859, "high": 0.0687, "low": 0.06858, "close": 0.0687, "volume": 4470.0, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 0.06873, "high": 0.06873, "low": 0.06827, "close": 0.06837, "volume": 61153.0, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 0.0684, "high": 0.06842, "low": 0.06813, "close": 0.06839, "volume": 58586.0, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 0.06833, "high": 0.06833, "low": 0.06794, "close": 0.0683, "volume": 26669.0, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 0.06833, "high": 0.06837, "low": 0.06831, "close": 0.06834, "volume": 72819.0, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 0.06838, "high": 0.06841, "low": 0.06834, "close": 0.06834, "volume": 6857.0, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 0.06844, "high": 0.06844, "low": 0.0683, "close": 0.06841, "volume": 42559.0, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 0.06841, "high": 0.06841, "low": 0.06831, "close": 0.06832, "volume": 9916.0, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 0.06832, "high": 0.06835, "low": 0.0683, "close": 0.06835, "volume": 14959.0, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 0.0684, "high": 0.06858, "low": 0.0684, "close": 0.0685, "volume": 83014.0, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 0.06863, "high": 0.06899, "low": 0.0686, "close": 0.06894, "volume": 41115.0, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 0.06894, "high": 0.0692, "low": 0.0689, "close": 0.06903, "volume": 333959.0, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 0.0691, "high": 0.06943, "low": 0.06881, "close": 0.06937, "volume": 102154.0, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 0.0693, "high": 0.06955, "low": 0.06923, "close": 0.06932, "volume": 69559.0, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 0.0694, "high": 0.0694, "low": 0.06902, "close": 0.0693, "volume": 56347.0, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 0.0693, "high": 0.06982, "low": 0.06924, "close": 0.06982, "volume": 28356.0, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 0.06984, "high": 0.06994, "low": 0.0696, "close": 0.06969, "volume": 91132.0, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 0.06977, "high": 0.06997, "low": 0.0697, "close": 0.06973, "volume": 7908.0, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 0.06967, "high": 0.06974, "low": 0.06919, "close": 0.0693, "volume": 41216.0, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 0.06932, "high": 0.06945, "low": 0.0692, "close": 0.06945, "volume": 271181.0, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 0.06945, "high": 0.0696, "low": 0.06911, "close": 0.06911, "volume": 261202.0, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 0.06927, "high": 0.0696, "low": 0.06919, "close": 0.06948, "volume": 182924.0, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 0.0695, "high": 0.07006, "low": 0.0695, "close": 0.06998, "volume": 124679.0, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 0.06984, "high": 0.07083, "low": 0.06984, "close": 0.07063, "volume": 124150.0, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 0.07062, "high": 0.07143, "low": 0.0704, "close": 0.07134, "volume": 369807.0, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 0.07135, "high": 0.0714, "low": 0.06927, "close": 0.0694, "volume": 221547.0, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 0.06945, "high": 0.07012, "low": 0.06945, "close": 0.07006, "volume": 295600.0, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 0.0699, "high": 0.06991, "low": 0.0695, "close": 0.0697, "volume": 212919.0, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0701, "volume": 357666.0, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 0.0701, "high": 0.07113, "low": 0.0701, "close": 0.0709, "volume": 272425.0, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 0.07071, "high": 0.07092, "low": 0.07066, "close": 0.0708, "volume": 11272.0, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 0.07077, "high": 0.07129, "low": 0.07077, "close": 0.07092, "volume": 48820.0, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 0.07102, "high": 0.07143, "low": 0.07088, "close": 0.07128, "volume": 25321.0, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 0.07134, "high": 0.07134, "low": 0.06979, "close": 0.07005, "volume": 76424.0, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 0.07013, "high": 0.07115, "low": 0.07013, "close": 0.07115, "volume": 50037.0, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 0.07117, "high": 0.07145, "low": 0.07087, "close": 0.07103, "volume": 120957.0, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 0.07096, "high": 0.07256, "low": 0.07075, "close": 0.07224, "volume": 729151.0, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 0.07224, "high": 0.07283, "low": 0.07167, "close": 0.07185, "volume": 83533.0, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 0.07178, "high": 0.07209, "low": 0.07152, "close": 0.07162, "volume": 105885.0, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 0.07164, "high": 0.0717, "low": 0.07149, "close": 0.0717, "volume": 44997.0, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 0.07153, "high": 0.07153, "low": 0.07086, "close": 0.07101, "volume": 236876.0, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 0.071, "high": 0.07119, "low": 0.0703, "close": 0.07081, "volume": 107379.0, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 0.07075, "high": 0.07107, "low": 0.07075, "close": 0.07107, "volume": 7224.0, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 0.07108, "high": 0.07132, "low": 0.07092, "close": 0.07132, "volume": 8241.0, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 0.07125, "high": 0.07142, "low": 0.07089, "close": 0.07142, "volume": 9347.0, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 0.07145, "high": 0.0718, "low": 0.07145, "close": 0.07155, "volume": 13244.0, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 0.07176, "high": 0.07245, "low": 0.07176, "close": 0.07222, "volume": 30516.0, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 0.07212, "high": 0.07284, "low": 0.0721, "close": 0.07253, "volume": 93856.0, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 0.0726, "high": 0.07351, "low": 0.07225, "close": 0.07312, "volume": 320165.0, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 0.07312, "high": 0.07312, "low": 0.07212, "close": 0.07218, "volume": 164450.0, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 0.07239, "high": 0.07345, "low": 0.07239, "close": 0.07345, "volume": 371394.0, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 0.07348, "high": 0.07481, "low": 0.07334, "close": 0.07397, "volume": 647973.0, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 0.07377, "high": 0.07498, "low": 0.07322, "close": 0.07445, "volume": 462183.0, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 0.0741, "high": 0.07455, "low": 0.07362, "close": 0.07453, "volume": 497998.0, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 0.07454, "high": 0.07613, "low": 0.07454, "close": 0.07532, "volume": 785473.0, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 0.07534, "high": 0.07608, "low": 0.07505, "close": 0.07582, "volume": 173781.0, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 0.07582, "high": 0.07606, "low": 0.07486, "close": 0.07539, "volume": 254358.0, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 0.0752, "high": 0.07524, "low": 0.07459, "close": 0.07476, "volume": 96379.0, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 0.07481, "high": 0.07595, "low": 0.07476, "close": 0.07591, "volume": 105771.0, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 0.07581, "high": 0.0765, "low": 0.07545, "close": 0.07643, "volume": 134203.0, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 0.07625, "high": 0.07625, "low": 0.07432, "close": 0.07489, "volume": 284423.0, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 0.07487, "high": 0.07524, "low": 0.0747, "close": 0.07523, "volume": 247259.0, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 0.07512, "high": 0.0755, "low": 0.07352, "close": 0.07383, "volume": 324754.0, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 0.07384, "high": 0.07512, "low": 0.07381, "close": 0.07449, "volume": 437186.0, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 0.07469, "high": 0.07474, "low": 0.07393, "close": 0.07446, "volume": 31241.0, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 0.07419, "high": 0.07474, "low": 0.07407, "close": 0.07474, "volume": 33231.0, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 0.07476, "high": 0.0755, "low": 0.07458, "close": 0.0755, "volume": 23007.0, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 0.07537, "high": 0.0754, "low": 0.07491, "close": 0.0754, "volume": 3368.0, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 0.07551, "high": 0.07588, "low": 0.07504, "close": 0.07526, "volume": 61658.0, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 0.07504, "high": 0.07504, "low": 0.07331, "close": 0.07364, "volume": 87565.0, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 0.07361, "high": 0.07369, "low": 0.07287, "close": 0.07294, "volume": 67790.0, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 0.07314, "high": 0.07375, "low": 0.07314, "close": 0.07365, "volume": 50587.0, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 0.07344, "high": 0.07393, "low": 0.07287, "close": 0.07377, "volume": 17833.0, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 0.07365, "high": 0.07365, "low": 0.07261, "close": 0.07336, "volume": 130559.0, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 0.07331, "high": 0.07373, "low": 0.073, "close": 0.07363, "volume": 149200.0, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 0.07364, "high": 0.07364, "low": 0.07155, "close": 0.07221, "volume": 124018.0, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 0.07217, "high": 0.07285, "low": 0.07216, "close": 0.07229, "volume": 95659.0, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 0.07224, "high": 0.07329, "low": 0.07159, "close": 0.07298, "volume": 123368.0, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 0.0731, "high": 0.07397, "low": 0.07295, "close": 0.07373, "volume": 116332.0, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 0.07363, "high": 0.074, "low": 0.07336, "close": 0.07368, "volume": 100157.0, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 0.07394, "high": 0.07441, "low": 0.07387, "close": 0.07439, "volume": 43302.0, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 0.07416, "high": 0.07416, "low": 0.07377, "close": 0.07394, "volume": 17091.0, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 0.07382, "high": 0.07382, "low": 0.07316, "close": 0.07326, "volume": 104258.0, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 0.07324, "high": 0.07351, "low": 0.07324, "close": 0.07351, "volume": 2390.0, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 0.07323, "high": 0.07344, "low": 0.07284, "close": 0.07323, "volume": 111833.0, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 0.07331, "high": 0.07384, "low": 0.07331, "close": 0.07384, "volume": 6340.0, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 0.07386, "high": 0.07412, "low": 0.07371, "close": 0.07402, "volume": 25557.0, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 0.07386, "high": 0.07386, "low": 0.07357, "close": 0.07357, "volume": 3991.0, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 0.07367, "high": 0.07401, "low": 0.07361, "close": 0.07398, "volume": 154782.0, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 0.07387, "high": 0.07387, "low": 0.07338, "close": 0.07339, "volume": 3790.0, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 0.07338, "high": 0.07381, "low": 0.07316, "close": 0.07381, "volume": 3911.0, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 0.07383, "high": 0.07399, "low": 0.07367, "close": 0.07399, "volume": 4739.0, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 0.07365, "high": 0.07417, "low": 0.07362, "close": 0.07417, "volume": 11302.0, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 0.07418, "high": 0.07488, "low": 0.07415, "close": 0.07457, "volume": 43760.0, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 0.07489, "high": 0.07493, "low": 0.07471, "close": 0.07471, "volume": 1009.0, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 0.07469, "high": 0.07473, "low": 0.07435, "close": 0.07446, "volume": 74562.0, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 0.07428, "high": 0.07434, "low": 0.07418, "close": 0.07434, "volume": 2685.0, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 0.07426, "high": 0.07428, "low": 0.07398, "close": 0.07428, "volume": 17047.0, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 0.07443, "high": 0.07444, "low": 0.07383, "close": 0.07407, "volume": 63097.0, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 0.07393, "high": 0.07405, "low": 0.07347, "close": 0.07402, "volume": 65908.0, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 0.07391, "high": 0.07468, "low": 0.07378, "close": 0.07468, "volume": 37196.0, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 0.07462, "high": 0.0765, "low": 0.07449, "close": 0.07526, "volume": 354109.0, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 0.07525, "high": 0.0758, "low": 0.07509, "close": 0.0758, "volume": 117363.0, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 0.07581, "high": 0.07585, "low": 0.07523, "close": 0.0755, "volume": 476738.0, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 0.0755, "high": 0.0755, "low": 0.07494, "close": 0.07529, "volume": 75271.0, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 0.07537, "high": 0.07562, "low": 0.07483, "close": 0.07516, "volume": 523092.0, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 0.07519, "high": 0.07574, "low": 0.07516, "close": 0.07566, "volume": 190279.0, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 0.07566, "high": 0.07576, "low": 0.07533, "close": 0.07533, "volume": 141150.0, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 0.07537, "high": 0.07584, "low": 0.07489, "close": 0.07584, "volume": 474084.0, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 0.07588, "high": 0.07619, "low": 0.07565, "close": 0.07602, "volume": 117398.0, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 0.07604, "high": 0.07629, "low": 0.07582, "close": 0.07606, "volume": 137005.0, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 0.07592, "high": 0.07627, "low": 0.07591, "close": 0.07615, "volume": 63080.0, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 0.07622, "high": 0.07662, "low": 0.07622, "close": 0.07662, "volume": 171829.0, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 0.07662, "high": 0.07662, "low": 0.07618, "close": 0.07629, "volume": 115726.0, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 0.07622, "high": 0.07693, "low": 0.07618, "close": 0.0767, "volume": 100061.0, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 0.07667, "high": 0.077, "low": 0.07582, "close": 0.07582, "volume": 47747.0, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 0.07612, "high": 0.0764, "low": 0.07593, "close": 0.07635, "volume": 12912.0, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 0.07612, "high": 0.07635, "low": 0.07596, "close": 0.07603, "volume": 4694.0, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 0.07625, "high": 0.07635, "low": 0.0758, "close": 0.0758, "volume": 11218.0, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 0.07579, "high": 0.07579, "low": 0.0754, "close": 0.07569, "volume": 311295.0, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 0.07581, "high": 0.07607, "low": 0.07559, "close": 0.07583, "volume": 72356.0, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 0.07591, "high": 0.0761, "low": 0.0754, "close": 0.07587, "volume": 418920.0, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 0.07597, "high": 0.0775, "low": 0.07597, "close": 0.07744, "volume": 451340.0, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 0.07749, "high": 0.07783, "low": 0.0755, "close": 0.07575, "volume": 347512.0, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 0.07573, "high": 0.07617, "low": 0.07125, "close": 0.07146, "volume": 1023791.0, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 0.0715, "high": 0.07216, "low": 0.07073, "close": 0.07211, "volume": 494972.0, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 0.07193, "high": 0.07206, "low": 0.07093, "close": 0.07093, "volume": 523372.0, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 0.07093, "high": 0.07133, "low": 0.07067, "close": 0.07133, "volume": 51874.0, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 0.07108, "high": 0.07134, "low": 0.0703, "close": 0.07134, "volume": 187814.0, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 0.07137, "high": 0.072, "low": 0.07134, "close": 0.07186, "volume": 104165.0, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 0.07197, "high": 0.07237, "low": 0.0719, "close": 0.07237, "volume": 818635.0, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 0.07237, "high": 0.07322, "low": 0.07218, "close": 0.07312, "volume": 78627.0, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 0.07317, "high": 0.07415, "low": 0.07289, "close": 0.07353, "volume": 107422.0, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 0.07333, "high": 0.07386, "low": 0.0733, "close": 0.07386, "volume": 81634.0, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 0.07365, "high": 0.07407, "low": 0.07346, "close": 0.07406, "volume": 38939.0, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 0.07389, "high": 0.07413, "low": 0.07358, "close": 0.07362, "volume": 49407.0, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 0.0736, "high": 0.07393, "low": 0.07342, "close": 0.07393, "volume": 51332.0, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 0.0738, "high": 0.07436, "low": 0.0738, "close": 0.07427, "volume": 67533.0, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 0.07436, "high": 0.07473, "low": 0.07383, "close": 0.07429, "volume": 98023.0, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 0.07448, "high": 0.07478, "low": 0.07406, "close": 0.07449, "volume": 58330.0, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 0.07436, "high": 0.07436, "low": 0.0732, "close": 0.07394, "volume": 66459.0, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 0.07401, "high": 0.07422, "low": 0.07379, "close": 0.07422, "volume": 123910.0, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 0.07425, "high": 0.07456, "low": 0.07411, "close": 0.0745, "volume": 81061.0, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 0.0745, "high": 0.0746, "low": 0.07405, "close": 0.07453, "volume": 38672.0, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 0.0745, "high": 0.07453, "low": 0.0736, "close": 0.07422, "volume": 77582.0, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 0.07426, "high": 0.07457, "low": 0.07342, "close": 0.07358, "volume": 105230.0, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 0.0737, "high": 0.07386, "low": 0.0725, "close": 0.07304, "volume": 257681.0, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 0.07322, "high": 0.07381, "low": 0.07314, "close": 0.07326, "volume": 25751.0, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 0.07344, "high": 0.07426, "low": 0.07344, "close": 0.07422, "volume": 129067.0, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 0.07428, "high": 0.07436, "low": 0.07365, "close": 0.07389, "volume": 92134.0, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 0.07415, "high": 0.07428, "low": 0.07379, "close": 0.07382, "volume": 10267.0, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 0.07392, "high": 0.07423, "low": 0.07387, "close": 0.07387, "volume": 95899.0, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 0.07399, "high": 0.07451, "low": 0.07376, "close": 0.07451, "volume": 134899.0, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 0.07445, "high": 0.07641, "low": 0.07445, "close": 0.07544, "volume": 1280350.0, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 0.07536, "high": 0.077, "low": 0.07507, "close": 0.0754, "volume": 952246.0, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 0.07557, "high": 0.07563, "low": 0.07492, "close": 0.07542, "volume": 251808.0, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 0.07543, "high": 0.0765, "low": 0.07541, "close": 0.07612, "volume": 256394.0, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 0.07629, "high": 0.07687, "low": 0.07569, "close": 0.07594, "volume": 374185.0, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 0.076, "high": 0.07609, "low": 0.07509, "close": 0.07576, "volume": 55739.0, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 0.07595, "high": 0.07596, "low": 0.0752, "close": 0.07522, "volume": 48675.0, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 0.07515, "high": 0.07746, "low": 0.07452, "close": 0.07708, "volume": 619075.0, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 0.0771, "high": 0.07874, "low": 0.07678, "close": 0.07866, "volume": 537404.0, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 0.07865, "high": 0.0795, "low": 0.0783, "close": 0.07922, "volume": 209594.0, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 0.07935, "high": 0.07985, "low": 0.07833, "close": 0.07844, "volume": 315461.0, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 0.07849, "high": 0.07906, "low": 0.07783, "close": 0.07784, "volume": 158480.0, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 0.07793, "high": 0.08, "low": 0.07752, "close": 0.08, "volume": 305729.0, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 0.07999, "high": 0.081, "low": 0.07923, "close": 0.08097, "volume": 238511.0, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 0.081, "high": 0.0812, "low": 0.07978, "close": 0.08, "volume": 475874.0, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 0.07974, "high": 0.08101, "low": 0.07927, "close": 0.08101, "volume": 157851.0, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 0.08105, "high": 0.08117, "low": 0.0798, "close": 0.08003, "volume": 262121.0, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 0.07981, "high": 0.08178, "low": 0.07963, "close": 0.08111, "volume": 316556.0, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 0.08086, "high": 0.08109, "low": 0.07985, "close": 0.08018, "volume": 110057.0, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 0.08009, "high": 0.08091, "low": 0.08002, "close": 0.08027, "volume": 244255.0, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 0.08029, "high": 0.08029, "low": 0.07853, "close": 0.07931, "volume": 500444.0, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 0.07915, "high": 0.08005, "low": 0.07903, "close": 0.07983, "volume": 90587.0, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 0.07989, "high": 0.08009, "low": 0.07983, "close": 0.08, "volume": 111720.0, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 0.0799, "high": 0.07997, "low": 0.07908, "close": 0.07997, "volume": 83827.0, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 0.07997, "high": 0.07997, "low": 0.0784, "close": 0.07868, "volume": 199718.0, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 0.07862, "high": 0.07884, "low": 0.07783, "close": 0.07826, "volume": 263073.0, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 0.07826, "high": 0.07855, "low": 0.0772, "close": 0.07852, "volume": 376145.0, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 0.07843, "high": 0.07883, "low": 0.07516, "close": 0.07681, "volume": 428852.0, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 0.07681, "high": 0.07752, "low": 0.07647, "close": 0.07752, "volume": 81018.0, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 0.07754, "high": 0.07798, "low": 0.07704, "close": 0.07761, "volume": 53241.0, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 0.07757, "high": 0.07804, "low": 0.07735, "close": 0.07787, "volume": 69227.0, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 0.07788, "high": 0.07811, "low": 0.07723, "close": 0.07723, "volume": 291550.0, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 0.0772, "high": 0.07806, "low": 0.07705, "close": 0.07806, "volume": 12137.0, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 0.07798, "high": 0.07843, "low": 0.07798, "close": 0.07843, "volume": 10980.0, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 0.07844, "high": 0.07949, "low": 0.07844, "close": 0.07948, "volume": 175911.0, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 0.07946, "high": 0.07986, "low": 0.07882, "close": 0.07947, "volume": 104958.0, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 0.07929, "high": 0.08007, "low": 0.07878, "close": 0.07951, "volume": 196172.0, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 0.07935, "high": 0.0794, "low": 0.07873, "close": 0.07912, "volume": 11427.0, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 0.07935, "high": 0.0796, "low": 0.07905, "close": 0.07905, "volume": 35770.0, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 0.07902, "high": 0.07902, "low": 0.07811, "close": 0.07828, "volume": 434806.0, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 0.07823, "high": 0.07845, "low": 0.07773, "close": 0.07845, "volume": 37232.0, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 0.07837, "high": 0.07877, "low": 0.07832, "close": 0.07857, "volume": 21124.0, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 0.07882, "high": 0.07883, "low": 0.07812, "close": 0.07849, "volume": 88109.0, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 0.0786, "high": 0.07865, "low": 0.07767, "close": 0.07767, "volume": 97674.0, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 0.07766, "high": 0.07766, "low": 0.07717, "close": 0.07742, "volume": 199900.0, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 0.07749, "high": 0.07793, "low": 0.07691, "close": 0.07768, "volume": 289072.0, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 0.07771, "high": 0.0782, "low": 0.0777, "close": 0.07807, "volume": 122538.0, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 0.07813, "high": 0.07837, "low": 0.07798, "close": 0.07832, "volume": 43426.0, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 0.07836, "high": 0.07864, "low": 0.07827, "close": 0.07847, "volume": 51800.0, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 0.07865, "high": 0.07867, "low": 0.07828, "close": 0.07828, "volume": 50073.0, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 0.07847, "high": 0.07847, "low": 0.07735, "close": 0.078, "volume": 38434.0, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 0.07801, "high": 0.07841, "low": 0.07728, "close": 0.07841, "volume": 14079.0, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 0.07816, "high": 0.07949, "low": 0.07816, "close": 0.07893, "volume": 535294.0, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 0.07903, "high": 0.07913, "low": 0.07863, "close": 0.07865, "volume": 19166.0, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 0.07869, "high": 0.07869, "low": 0.0765, "close": 0.07666, "volume": 227017.0, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 0.0765, "high": 0.07685, "low": 0.07617, "close": 0.07638, "volume": 162926.0, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 0.07625, "high": 0.07692, "low": 0.07605, "close": 0.07692, "volume": 40175.0, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 0.07671, "high": 0.07678, "low": 0.0762, "close": 0.07678, "volume": 4732.0, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 0.07688, "high": 0.07745, "low": 0.07688, "close": 0.07718, "volume": 131476.0, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 0.07708, "high": 0.07756, "low": 0.07693, "close": 0.07756, "volume": 1823.0, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 0.07757, "high": 0.07865, "low": 0.07708, "close": 0.07807, "volume": 111006.0, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 0.07801, "high": 0.07862, "low": 0.07772, "close": 0.07856, "volume": 10819.0, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 0.07831, "high": 0.0784, "low": 0.07661, "close": 0.07713, "volume": 61609.0, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 0.07715, "high": 0.07792, "low": 0.07649, "close": 0.07792, "volume": 98057.0, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 0.07793, "high": 0.07795, "low": 0.07726, "close": 0.07726, "volume": 21026.0, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 0.07757, "high": 0.07806, "low": 0.07548, "close": 0.07674, "volume": 92139.0, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 0.07684, "high": 0.07728, "low": 0.07613, "close": 0.07691, "volume": 33056.0, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 0.07713, "high": 0.07774, "low": 0.0765, "close": 0.0765, "volume": 108944.0, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 0.07648, "high": 0.07648, "low": 0.07537, "close": 0.0759, "volume": 83533.0, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 0.07597, "high": 0.07603, "low": 0.0754, "close": 0.0759, "volume": 28853.0, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 0.0759, "high": 0.07649, "low": 0.0759, "close": 0.07649, "volume": 53661.0, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 0.07651, "high": 0.07708, "low": 0.0762, "close": 0.0762, "volume": 46271.0, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 0.07639, "high": 0.07639, "low": 0.0741, "close": 0.07449, "volume": 301298.0, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 0.07467, "high": 0.07501, "low": 0.07445, "close": 0.07445, "volume": 172363.0, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 0.07467, "high": 0.07498, "low": 0.07453, "close": 0.07471, "volume": 7112.0, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 0.0746, "high": 0.07465, "low": 0.0732, "close": 0.07352, "volume": 299792.0, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 0.07385, "high": 0.07441, "low": 0.07385, "close": 0.07429, "volume": 30568.0, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 0.07444, "high": 0.07476, "low": 0.07428, "close": 0.07476, "volume": 44545.0, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 0.07481, "high": 0.07497, "low": 0.07476, "close": 0.07485, "volume": 11640.0, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 0.07492, "high": 0.07494, "low": 0.07448, "close": 0.0749, "volume": 12026.0, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 0.07494, "high": 0.07521, "low": 0.07494, "close": 0.07521, "volume": 5465.0, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 0.07518, "high": 0.07518, "low": 0.07474, "close": 0.07474, "volume": 18559.0, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 0.0751, "high": 0.07523, "low": 0.07477, "close": 0.07517, "volume": 10418.0, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 0.0751, "high": 0.07526, "low": 0.075, "close": 0.07504, "volume": 3740.0, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 0.07514, "high": 0.07547, "low": 0.07455, "close": 0.07455, "volume": 45567.0, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 0.0746, "high": 0.0746, "low": 0.07416, "close": 0.07416, "volume": 6091.0, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 0.07415, "high": 0.07415, "low": 0.07302, "close": 0.07355, "volume": 148001.0, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 0.07338, "high": 0.07365, "low": 0.073, "close": 0.07332, "volume": 33805.0, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 0.0737, "high": 0.07489, "low": 0.07367, "close": 0.07433, "volume": 141002.0, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 0.07433, "high": 0.0754, "low": 0.07426, "close": 0.07511, "volume": 31640.0, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 0.07514, "high": 0.07514, "low": 0.073, "close": 0.07412, "volume": 305921.0, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 0.07392, "high": 0.07441, "low": 0.07391, "close": 0.07413, "volume": 60116.0, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 0.07411, "high": 0.07411, "low": 0.07274, "close": 0.07281, "volume": 52249.0, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 0.07283, "high": 0.07295, "low": 0.07033, "close": 0.07074, "volume": 552558.0, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 0.07043, "high": 0.07168, "low": 0.07043, "close": 0.07139, "volume": 29380.0, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 0.07174, "high": 0.07212, "low": 0.07168, "close": 0.07203, "volume": 112244.0, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 0.0717, "high": 0.07245, "low": 0.0717, "close": 0.07245, "volume": 36494.0, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 0.07245, "high": 0.07258, "low": 0.07228, "close": 0.07254, "volume": 7808.0, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 0.07257, "high": 0.0728, "low": 0.0724, "close": 0.07241, "volume": 62850.0, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 0.07239, "high": 0.073, "low": 0.07238, "close": 0.07269, "volume": 118507.0, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 0.07269, "high": 0.07285, "low": 0.07244, "close": 0.07251, "volume": 68151.0, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 0.07275, "high": 0.07284, "low": 0.07257, "close": 0.0728, "volume": 68401.0, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 0.07281, "high": 0.07281, "low": 0.0726, "close": 0.07266, "volume": 4329.0, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 0.07274, "high": 0.07311, "low": 0.07274, "close": 0.07304, "volume": 7446.0, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 0.07306, "high": 0.07323, "low": 0.07297, "close": 0.07314, "volume": 9187.0, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 0.07302, "high": 0.07342, "low": 0.07302, "close": 0.07331, "volume": 4548.0, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 0.07342, "high": 0.07377, "low": 0.0734, "close": 0.07376, "volume": 20140.0, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 0.07374, "high": 0.07393, "low": 0.07374, "close": 0.07387, "volume": 10734.0, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 0.07389, "high": 0.07389, "low": 0.07344, "close": 0.07375, "volume": 14147.0, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 0.0736, "high": 0.07386, "low": 0.0736, "close": 0.07386, "volume": 1471.0, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 0.07394, "high": 0.07478, "low": 0.07394, "close": 0.07474, "volume": 203236.0, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 0.07458, "high": 0.07477, "low": 0.07446, "close": 0.07462, "volume": 315619.0, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 0.07461, "high": 0.07468, "low": 0.07408, "close": 0.07455, "volume": 24954.0, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 0.07449, "high": 0.07485, "low": 0.07406, "close": 0.07417, "volume": 64034.0, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 0.07432, "high": 0.07432, "low": 0.07398, "close": 0.07424, "volume": 93297.0, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 0.07442, "high": 0.07451, "low": 0.07398, "close": 0.07416, "volume": 184026.0, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 0.07393, "high": 0.07422, "low": 0.0736, "close": 0.07391, "volume": 99908.0, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 0.07386, "high": 0.07504, "low": 0.07384, "close": 0.07504, "volume": 154329.0, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 0.07503, "high": 0.07545, "low": 0.07474, "close": 0.07519, "volume": 185892.0, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 0.0753, "high": 0.0756, "low": 0.07494, "close": 0.07514, "volume": 169859.0, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 0.075, "high": 0.07529, "low": 0.07481, "close": 0.07516, "volume": 24095.0, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 0.07537, "high": 0.07654, "low": 0.07537, "close": 0.07608, "volume": 184348.0, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 0.07606, "high": 0.07633, "low": 0.0756, "close": 0.07633, "volume": 67141.0, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 0.07603, "high": 0.07692, "low": 0.07594, "close": 0.07692, "volume": 120251.0, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 0.07693, "high": 0.07727, "low": 0.07635, "close": 0.07665, "volume": 110231.0, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 0.07647, "high": 0.07692, "low": 0.07635, "close": 0.0766, "volume": 65435.0, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 0.07654, "high": 0.07693, "low": 0.07632, "close": 0.07693, "volume": 20493.0, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 0.07692, "high": 0.07693, "low": 0.07643, "close": 0.07683, "volume": 42555.0, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 0.07673, "high": 0.07676, "low": 0.07639, "close": 0.07675, "volume": 16591.0, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 0.07675, "high": 0.07695, "low": 0.07615, "close": 0.07695, "volume": 317637.0, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 0.07695, "high": 0.08, "low": 0.07648, "close": 0.07928, "volume": 595311.0, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 0.07934, "high": 0.07934, "low": 0.07667, "close": 0.07814, "volume": 149618.0, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 0.07814, "high": 0.07993, "low": 0.07746, "close": 0.07989, "volume": 290320.0, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 0.0799, "high": 0.082, "low": 0.0792, "close": 0.082, "volume": 835751.0, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 0.082, "high": 0.08294, "low": 0.08044, "close": 0.08061, "volume": 888462.0, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 0.08103, "high": 0.0811, "low": 0.07879, "close": 0.07986, "volume": 672365.0, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 0.07986, "high": 0.07995, "low": 0.07764, "close": 0.07906, "volume": 451756.0, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 0.07913, "high": 0.07988, "low": 0.07747, "close": 0.07928, "volume": 149881.0, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 0.07896, "high": 0.07896, "low": 0.07615, "close": 0.07702, "volume": 426922.0, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 0.07706, "high": 0.07764, "low": 0.07662, "close": 0.07764, "volume": 116569.0, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 0.07765, "high": 0.07915, "low": 0.07765, "close": 0.07848, "volume": 81230.0, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 0.07845, "high": 0.08073, "low": 0.07845, "close": 0.07938, "volume": 458229.0, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 0.07936, "high": 0.07962, "low": 0.07656, "close": 0.07937, "volume": 529946.0, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 0.07948, "high": 0.0814, "low": 0.07827, "close": 0.07951, "volume": 752196.0, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 0.07934, "high": 0.07963, "low": 0.07791, "close": 0.07898, "volume": 662197.0, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 0.07889, "high": 0.0795, "low": 0.07826, "close": 0.07865, "volume": 66005.0, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 0.07866, "high": 0.07949, "low": 0.077, "close": 0.07897, "volume": 404224.0, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 0.07897, "high": 0.08009, "low": 0.07894, "close": 0.07975, "volume": 202508.0, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 0.07968, "high": 0.08096, "low": 0.07944, "close": 0.0803, "volume": 98646.0, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 0.08064, "high": 0.0815, "low": 0.08022, "close": 0.08109, "volume": 321549.0, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 0.0811, "high": 0.0816, "low": 0.08059, "close": 0.08085, "volume": 115236.0, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 0.08074, "high": 0.08208, "low": 0.08074, "close": 0.08136, "volume": 195842.0, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 0.08127, "high": 0.0826, "low": 0.08087, "close": 0.08207, "volume": 225429.0, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 0.08195, "high": 0.0825, "low": 0.08148, "close": 0.08202, "volume": 64083.0, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 0.0821, "high": 0.08326, "low": 0.08201, "close": 0.0822, "volume": 364617.0, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 0.0822, "high": 0.08476, "low": 0.08214, "close": 0.08463, "volume": 569643.0, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 0.08476, "high": 0.0869, "low": 0.08471, "close": 0.0869, "volume": 576690.0, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 0.08689, "high": 0.087, "low": 0.08368, "close": 0.085, "volume": 346484.0, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 0.085, "high": 0.08536, "low": 0.08274, "close": 0.08368, "volume": 175071.0, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 0.08399, "high": 0.08444, "low": 0.08211, "close": 0.08378, "volume": 320783.0, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 0.08384, "high": 0.08477, "low": 0.08265, "close": 0.08268, "volume": 170635.0, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 0.08262, "high": 0.08263, "low": 0.08067, "close": 0.08117, "volume": 364482.0, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 0.08121, "high": 0.08218, "low": 0.07941, "close": 0.07995, "volume": 671412.0, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 0.08026, "high": 0.08231, "low": 0.07939, "close": 0.08114, "volume": 146174.0, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 0.08114, "high": 0.08342, "low": 0.08108, "close": 0.08325, "volume": 301042.0, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 0.08327, "high": 0.08393, "low": 0.08256, "close": 0.08382, "volume": 102821.0, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 0.08361, "high": 0.08405, "low": 0.08242, "close": 0.0828, "volume": 283123.0, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 0.08281, "high": 0.0835, "low": 0.08252, "close": 0.08313, "volume": 129417.0, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 0.08294, "high": 0.08339, "low": 0.08215, "close": 0.08288, "volume": 202893.0, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 0.08295, "high": 0.08555, "low": 0.08295, "close": 0.08535, "volume": 684833.0, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 0.08526, "high": 0.08646, "low": 0.0852, "close": 0.08641, "volume": 356034.0, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 0.0864, "high": 0.08656, "low": 0.08465, "close": 0.08503, "volume": 280760.0, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 0.0849, "high": 0.08619, "low": 0.08471, "close": 0.08566, "volume": 179109.0, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 0.08539, "high": 0.08539, "low": 0.08434, "close": 0.08504, "volume": 206533.0, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 0.08501, "high": 0.08504, "low": 0.08386, "close": 0.08457, "volume": 136368.0, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 0.08459, "high": 0.08557, "low": 0.08358, "close": 0.08385, "volume": 107427.0, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 0.08357, "high": 0.08357, "low": 0.08226, "close": 0.0832, "volume": 129670.0, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 0.08326, "high": 0.08371, "low": 0.08166, "close": 0.08169, "volume": 104969.0, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 0.08167, "high": 0.08355, "low": 0.08067, "close": 0.08354, "volume": 224550.0, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 0.08354, "high": 0.08479, "low": 0.08337, "close": 0.0844, "volume": 139589.0, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 0.08435, "high": 0.0849, "low": 0.08394, "close": 0.08429, "volume": 31620.0, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 0.08449, "high": 0.08459, "low": 0.08374, "close": 0.08428, "volume": 11070.0, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 0.084, "high": 0.0849, "low": 0.08386, "close": 0.08449, "volume": 6908.0, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 0.08474, "high": 0.08584, "low": 0.0825, "close": 0.08327, "volume": 711169.0, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 0.08337, "high": 0.08436, "low": 0.07935, "close": 0.08051, "volume": 460309.0, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 0.08058, "high": 0.08098, "low": 0.07931, "close": 0.07988, "volume": 148768.0, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 0.08007, "high": 0.08098, "low": 0.07973, "close": 0.08098, "volume": 26853.0, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 0.08089, "high": 0.08105, "low": 0.08048, "close": 0.08092, "volume": 608588.0, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 0.08092, "high": 0.08095, "low": 0.08, "close": 0.08, "volume": 260418.0, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 0.08, "high": 0.08363, "low": 0.07985, "close": 0.08084, "volume": 819354.0, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 0.08084, "high": 0.08168, "low": 0.08084, "close": 0.08155, "volume": 68862.0, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 0.08144, "high": 0.08144, "low": 0.08088, "close": 0.08096, "volume": 111467.0, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 0.08087, "high": 0.08103, "low": 0.08044, "close": 0.0805, "volume": 65564.0, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 0.08048, "high": 0.08084, "low": 0.08013, "close": 0.08062, "volume": 52416.0, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 0.08061, "high": 0.08061, "low": 0.0801, "close": 0.08021, "volume": 37725.0, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 0.08016, "high": 0.08029, "low": 0.07845, "close": 0.07859, "volume": 386430.0, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 0.07867, "high": 0.07867, "low": 0.078, "close": 0.07829, "volume": 243758.0, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 0.07831, "high": 0.07849, "low": 0.078, "close": 0.07838, "volume": 201966.0, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 0.07835, "high": 0.07872, "low": 0.07787, "close": 0.07872, "volume": 51346.0, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 0.07848, "high": 0.07883, "low": 0.0782, "close": 0.07883, "volume": 26051.0, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 0.07876, "high": 0.07896, "low": 0.07812, "close": 0.07822, "volume": 25433.0, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 0.07812, "high": 0.07893, "low": 0.0781, "close": 0.07893, "volume": 131132.0, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 0.0788, "high": 0.07941, "low": 0.07879, "close": 0.07941, "volume": 5307.0, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 0.07946, "high": 0.07973, "low": 0.079, "close": 0.079, "volume": 9464.0, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 0.07903, "high": 0.07912, "low": 0.0788, "close": 0.07912, "volume": 2116.0, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 0.07896, "high": 0.07896, "low": 0.07826, "close": 0.07842, "volume": 19336.0, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 0.07828, "high": 0.07837, "low": 0.07771, "close": 0.07837, "volume": 18770.0, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 0.0782, "high": 0.0786, "low": 0.07801, "close": 0.0786, "volume": 4673.0, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 0.07861, "high": 0.07873, "low": 0.07838, "close": 0.07845, "volume": 237759.0, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 0.07832, "high": 0.07842, "low": 0.07789, "close": 0.07789, "volume": 250735.0, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 0.07795, "high": 0.07845, "low": 0.07762, "close": 0.07835, "volume": 38175.0, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 0.07839, "high": 0.0788, "low": 0.07839, "close": 0.07846, "volume": 88238.0, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 0.0784, "high": 0.0788, "low": 0.07836, "close": 0.07837, "volume": 33828.0, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 0.07852, "high": 0.07999, "low": 0.07852, "close": 0.07986, "volume": 141240.0, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 0.07991, "high": 0.08044, "low": 0.07973, "close": 0.08044, "volume": 121436.0, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 0.08031, "high": 0.08034, "low": 0.07945, "close": 0.07977, "volume": 96715.0, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 0.0797, "high": 0.07997, "low": 0.07946, "close": 0.07964, "volume": 118149.0, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 0.07955, "high": 0.07968, "low": 0.07937, "close": 0.07941, "volume": 104392.0, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 0.07981, "high": 0.08057, "low": 0.07981, "close": 0.08049, "volume": 226570.0, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 0.08052, "high": 0.08052, "low": 0.07973, "close": 0.08028, "volume": 245387.0, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 0.08022, "high": 0.08044, "low": 0.0799, "close": 0.08, "volume": 22942.0, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 0.08, "high": 0.08035, "low": 0.07969, "close": 0.08035, "volume": 220441.0, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 0.08035, "high": 0.08035, "low": 0.07974, "close": 0.07991, "volume": 162730.0, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 0.07997, "high": 0.08037, "low": 0.07991, "close": 0.08036, "volume": 203095.0, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 0.08007, "high": 0.08044, "low": 0.08007, "close": 0.08017, "volume": 16557.0, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 0.08036, "high": 0.081, "low": 0.07996, "close": 0.081, "volume": 260638.0, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 0.0809, "high": 0.08102, "low": 0.08051, "close": 0.08084, "volume": 5172.0, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 0.08073, "high": 0.08073, "low": 0.0803, "close": 0.08049, "volume": 10448.0, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 0.08073, "high": 0.08117, "low": 0.08073, "close": 0.08112, "volume": 9376.0, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 0.08102, "high": 0.08117, "low": 0.08083, "close": 0.08102, "volume": 4397.0, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 0.08116, "high": 0.0815, "low": 0.08025, "close": 0.08145, "volume": 115782.0, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 0.08145, "high": 0.08195, "low": 0.0809, "close": 0.0809, "volume": 220299.0, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 0.081, "high": 0.08119, "low": 0.08018, "close": 0.08018, "volume": 71884.0, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 0.08015, "high": 0.08074, "low": 0.07923, "close": 0.08061, "volume": 223439.0, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 0.0805, "high": 0.08077, "low": 0.08027, "close": 0.08034, "volume": 6348.0, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 0.08049, "high": 0.081, "low": 0.07936, "close": 0.07976, "volume": 109541.0, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 0.07959, "high": 0.08125, "low": 0.07933, "close": 0.08096, "volume": 153069.0, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 0.08094, "high": 0.08094, "low": 0.07968, "close": 0.07995, "volume": 209222.0, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 0.07986, "high": 0.0799, "low": 0.07933, "close": 0.07979, "volume": 89973.0, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 0.07963, "high": 0.07963, "low": 0.07912, "close": 0.07923, "volume": 40406.0, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 0.07911, "high": 0.07911, "low": 0.07811, "close": 0.07817, "volume": 399474.0, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 0.07823, "high": 0.07842, "low": 0.07753, "close": 0.07784, "volume": 232399.0, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 0.07812, "high": 0.07833, "low": 0.07747, "close": 0.07778, "volume": 130548.0, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 0.07765, "high": 0.07825, "low": 0.07745, "close": 0.07823, "volume": 48529.0, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 0.0782, "high": 0.07867, "low": 0.07806, "close": 0.07845, "volume": 6990.0, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 0.07823, "high": 0.07823, "low": 0.07705, "close": 0.07719, "volume": 358019.0, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 0.07708, "high": 0.07734, "low": 0.07692, "close": 0.07727, "volume": 158523.0, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 0.07729, "high": 0.07729, "low": 0.07684, "close": 0.07709, "volume": 35168.0, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 0.07713, "high": 0.07738, "low": 0.07629, "close": 0.07687, "volume": 41920.0, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 0.07691, "high": 0.0772, "low": 0.07691, "close": 0.07698, "volume": 2784.0, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 0.07691, "high": 0.07691, "low": 0.07635, "close": 0.07643, "volume": 70821.0, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 0.07644, "high": 0.07698, "low": 0.07639, "close": 0.07698, "volume": 8425.0, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 0.07704, "high": 0.07733, "low": 0.07704, "close": 0.07725, "volume": 10536.0, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 0.07735, "high": 0.07752, "low": 0.07732, "close": 0.07739, "volume": 7056.0, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 0.07738, "high": 0.07738, "low": 0.07681, "close": 0.07681, "volume": 6204.0, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 0.07691, "high": 0.07717, "low": 0.07681, "close": 0.07681, "volume": 19755.0, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 0.07687, "high": 0.07687, "low": 0.07608, "close": 0.07646, "volume": 46813.0, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 0.07641, "high": 0.07641, "low": 0.07555, "close": 0.07581, "volume": 62700.0, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 0.07591, "high": 0.07611, "low": 0.07416, "close": 0.07592, "volume": 297144.0, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 0.07592, "high": 0.07626, "low": 0.07539, "close": 0.07563, "volume": 36235.0, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 0.07577, "high": 0.07629, "low": 0.07445, "close": 0.07492, "volume": 428310.0, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 0.07492, "high": 0.07495, "low": 0.07321, "close": 0.07429, "volume": 787346.0, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 0.07437, "high": 0.07525, "low": 0.07419, "close": 0.07474, "volume": 136390.0, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 0.07464, "high": 0.07564, "low": 0.07451, "close": 0.07516, "volume": 133058.0, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 0.0752, "high": 0.07542, "low": 0.07436, "close": 0.07436, "volume": 154339.0, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 0.07436, "high": 0.07436, "low": 0.07149, "close": 0.07149, "volume": 554781.0, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 0.07155, "high": 0.07262, "low": 0.07111, "close": 0.07182, "volume": 333432.0, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 0.07177, "high": 0.07338, "low": 0.07168, "close": 0.07338, "volume": 246265.0, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 0.07342, "high": 0.07385, "low": 0.07338, "close": 0.07346, "volume": 205586.0, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 0.0735, "high": 0.07436, "low": 0.0735, "close": 0.07425, "volume": 77848.0, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 0.0742, "high": 0.07441, "low": 0.07401, "close": 0.07427, "volume": 305555.0, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 0.07438, "high": 0.07455, "low": 0.07398, "close": 0.07455, "volume": 84241.0, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 0.07456, "high": 0.07456, "low": 0.07404, "close": 0.07406, "volume": 22730.0, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 0.0742, "high": 0.07461, "low": 0.0742, "close": 0.07441, "volume": 30413.0, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 0.07457, "high": 0.07457, "low": 0.0742, "close": 0.0742, "volume": 7316.0, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 0.07436, "high": 0.07461, "low": 0.07436, "close": 0.07456, "volume": 446.0, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 0.07462, "high": 0.07469, "low": 0.07462, "close": 0.07469, "volume": 575.0, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 0.07467, "high": 0.07467, "low": 0.07409, "close": 0.07458, "volume": 5027.0, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 0.07446, "high": 0.07446, "low": 0.07431, "close": 0.07431, "volume": 1745.0, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 0.07428, "high": 0.07438, "low": 0.07426, "close": 0.07438, "volume": 4365.0, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 0.07449, "high": 0.07497, "low": 0.07436, "close": 0.07483, "volume": 29169.0, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 0.0749, "high": 0.0749, "low": 0.07392, "close": 0.07399, "volume": 135636.0, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 0.07423, "high": 0.07459, "low": 0.07386, "close": 0.0742, "volume": 44621.0, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 0.07428, "high": 0.07488, "low": 0.07428, "close": 0.07471, "volume": 19611.0, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 0.07488, "high": 0.07519, "low": 0.07481, "close": 0.0751, "volume": 96589.0, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 0.07513, "high": 0.07605, "low": 0.07505, "close": 0.07563, "volume": 84434.0, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 0.07564, "high": 0.07605, "low": 0.07559, "close": 0.07585, "volume": 45033.0, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 0.07569, "high": 0.07629, "low": 0.07529, "close": 0.07629, "volume": 495423.0, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 0.07612, "high": 0.07636, "low": 0.07599, "close": 0.07625, "volume": 115312.0, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 0.07628, "high": 0.07643, "low": 0.07584, "close": 0.07597, "volume": 73819.0, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 0.07581, "high": 0.07588, "low": 0.0753, "close": 0.07566, "volume": 326515.0, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 0.07545, "high": 0.07566, "low": 0.07512, "close": 0.07545, "volume": 21525.0, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 0.07558, "high": 0.07609, "low": 0.07558, "close": 0.07589, "volume": 15313.0, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 0.07606, "high": 0.07606, "low": 0.07573, "close": 0.07592, "volume": 7362.0, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 0.07589, "high": 0.07601, "low": 0.07566, "close": 0.07584, "volume": 7719.0, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 0.07588, "high": 0.07627, "low": 0.07588, "close": 0.07621, "volume": 32814.0, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 0.07621, "high": 0.07621, "low": 0.07585, "close": 0.07586, "volume": 17383.0, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 0.07583, "high": 0.07583, "low": 0.07561, "close": 0.07572, "volume": 12295.0, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 0.07602, "high": 0.07602, "low": 0.0757, "close": 0.0757, "volume": 5403.0, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 0.07581, "high": 0.07629, "low": 0.07581, "close": 0.07629, "volume": 8191.0, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 0.07622, "high": 0.07626, "low": 0.07603, "close": 0.07616, "volume": 12602.0, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 0.07631, "high": 0.07633, "low": 0.07616, "close": 0.07616, "volume": 767.0, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 0.07603, "high": 0.07603, "low": 0.07547, "close": 0.07591, "volume": 17944.0, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 0.07559, "high": 0.07581, "low": 0.07541, "close": 0.07544, "volume": 15201.0, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 0.07541, "high": 0.07567, "low": 0.0754, "close": 0.07549, "volume": 68473.0, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 0.0757, "high": 0.07581, "low": 0.07543, "close": 0.07554, "volume": 118408.0, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 0.07562, "high": 0.07562, "low": 0.07494, "close": 0.07504, "volume": 73333.0, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 0.07508, "high": 0.07557, "low": 0.07508, "close": 0.07546, "volume": 12228.0, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 0.07546, "high": 0.07588, "low": 0.07546, "close": 0.07573, "volume": 105509.0, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 0.07575, "high": 0.07605, "low": 0.07574, "close": 0.0759, "volume": 97158.0, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 0.07591, "high": 0.07591, "low": 0.07567, "close": 0.07573, "volume": 18681.0, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 0.07575, "high": 0.076, "low": 0.07575, "close": 0.076, "volume": 26515.0, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 0.07597, "high": 0.07631, "low": 0.07596, "close": 0.07612, "volume": 59943.0, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 0.07611, "high": 0.07614, "low": 0.07611, "close": 0.07614, "volume": 2490.0, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 0.07622, "high": 0.07622, "low": 0.07611, "close": 0.07612, "volume": 5324.0, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 0.0761, "high": 0.07655, "low": 0.0761, "close": 0.07643, "volume": 45455.0, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 0.07651, "high": 0.07679, "low": 0.07645, "close": 0.07663, "volume": 83095.0, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 0.07664, "high": 0.07705, "low": 0.07653, "close": 0.07699, "volume": 35518.0, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 0.07696, "high": 0.07718, "low": 0.07685, "close": 0.07718, "volume": 97523.0, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 0.07714, "high": 0.07719, "low": 0.07688, "close": 0.07699, "volume": 111901.0, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 0.07693, "high": 0.07702, "low": 0.07687, "close": 0.077, "volume": 17028.0, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 0.077, "high": 0.07722, "low": 0.07699, "close": 0.07722, "volume": 15555.0, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 0.07712, "high": 0.07777, "low": 0.07712, "close": 0.07773, "volume": 47399.0, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 0.07768, "high": 0.07777, "low": 0.07715, "close": 0.07715, "volume": 140636.0, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 0.07757, "high": 0.07806, "low": 0.07757, "close": 0.07783, "volume": 40984.0, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 0.07783, "high": 0.07821, "low": 0.0774, "close": 0.0777, "volume": 57540.0, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 0.07739, "high": 0.07776, "low": 0.07735, "close": 0.07735, "volume": 3338.0, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 0.07757, "high": 0.07772, "low": 0.07737, "close": 0.07737, "volume": 55585.0, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 0.07735, "high": 0.07756, "low": 0.07725, "close": 0.07738, "volume": 45317.0, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 0.07726, "high": 0.07731, "low": 0.07697, "close": 0.07728, "volume": 20965.0, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 0.07735, "high": 0.07796, "low": 0.07735, "close": 0.07792, "volume": 21842.0, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 0.07792, "high": 0.07792, "low": 0.0772, "close": 0.07725, "volume": 11254.0, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 0.07723, "high": 0.07759, "low": 0.07709, "close": 0.07738, "volume": 138219.0, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 0.07748, "high": 0.07748, "low": 0.07709, "close": 0.0771, "volume": 20279.0, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 0.07709, "high": 0.07732, "low": 0.07709, "close": 0.07732, "volume": 144010.0, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 0.07735, "high": 0.07771, "low": 0.07723, "close": 0.07768, "volume": 37431.0, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 0.07777, "high": 0.07783, "low": 0.07762, "close": 0.07777, "volume": 16480.0, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 0.07765, "high": 0.07843, "low": 0.07743, "close": 0.0781, "volume": 102104.0, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 0.0781, "high": 0.07826, "low": 0.07803, "close": 0.07817, "volume": 74207.0, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 0.07803, "high": 0.07845, "low": 0.07783, "close": 0.07808, "volume": 137552.0, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 0.07818, "high": 0.07892, "low": 0.07815, "close": 0.07891, "volume": 146459.0, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 0.07891, "high": 0.07898, "low": 0.07877, "close": 0.07894, "volume": 60028.0, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 0.0789, "high": 0.07903, "low": 0.07879, "close": 0.07888, "volume": 6102.0, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 0.079, "high": 0.079, "low": 0.07842, "close": 0.07842, "volume": 17744.0, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 0.07863, "high": 0.07864, "low": 0.07831, "close": 0.07863, "volume": 33358.0, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 0.07863, "high": 0.07865, "low": 0.07855, "close": 0.07865, "volume": 11739.0, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 0.07865, "high": 0.07883, "low": 0.07863, "close": 0.07879, "volume": 13531.0, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 0.07871, "high": 0.07876, "low": 0.07848, "close": 0.07848, "volume": 104048.0, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 0.07845, "high": 0.07845, "low": 0.07825, "close": 0.07828, "volume": 13064.0, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 0.07828, "high": 0.07828, "low": 0.07789, "close": 0.078, "volume": 14198.0, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 0.07809, "high": 0.07809, "low": 0.07741, "close": 0.07777, "volume": 53841.0, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 0.07779, "high": 0.07795, "low": 0.07777, "close": 0.07794, "volume": 6524.0, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 0.07795, "high": 0.07814, "low": 0.0778, "close": 0.07803, "volume": 16776.0, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 0.07793, "high": 0.078, "low": 0.07777, "close": 0.07795, "volume": 24488.0, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 0.07787, "high": 0.07819, "low": 0.07761, "close": 0.07801, "volume": 29269.0, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 0.0782, "high": 0.07845, "low": 0.07802, "close": 0.07802, "volume": 173818.0, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 0.07807, "high": 0.07878, "low": 0.07807, "close": 0.07862, "volume": 90928.0, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 0.07862, "high": 0.07883, "low": 0.0783, "close": 0.07856, "volume": 141885.0, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 0.07857, "high": 0.07861, "low": 0.07828, "close": 0.07832, "volume": 32386.0, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 0.07844, "high": 0.07845, "low": 0.07815, "close": 0.07815, "volume": 45212.0, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 0.07823, "high": 0.0786, "low": 0.07823, "close": 0.07844, "volume": 26494.0, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 0.07858, "high": 0.0786, "low": 0.07837, "close": 0.07837, "volume": 13622.0, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 0.0786, "high": 0.07862, "low": 0.0784, "close": 0.0785, "volume": 132019.0, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 0.0785, "high": 0.07858, "low": 0.0785, "close": 0.07858, "volume": 54620.0, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 0.07826, "high": 0.07834, "low": 0.07823, "close": 0.07834, "volume": 1496.0, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 0.0782, "high": 0.07827, "low": 0.078, "close": 0.07809, "volume": 16965.0, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 0.07828, "high": 0.07828, "low": 0.07642, "close": 0.07761, "volume": 944403.0, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 0.0778, "high": 0.0783, "low": 0.07775, "close": 0.0783, "volume": 54400.0, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 0.07832, "high": 0.07839, "low": 0.0782, "close": 0.07839, "volume": 7986.0, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 0.07821, "high": 0.0783, "low": 0.07805, "close": 0.07815, "volume": 16868.0, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 0.07815, "high": 0.07815, "low": 0.07811, "close": 0.07811, "volume": 4636.0, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 0.07805, "high": 0.07805, "low": 0.07784, "close": 0.07793, "volume": 1708.0, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 0.07785, "high": 0.07785, "low": 0.07779, "close": 0.07779, "volume": 351.0, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 0.07778, "high": 0.07778, "low": 0.07763, "close": 0.07763, "volume": 3994.0, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 0.07771, "high": 0.07774, "low": 0.0776, "close": 0.07764, "volume": 23387.0, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 0.07757, "high": 0.07779, "low": 0.07727, "close": 0.07775, "volume": 81511.0, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 0.07778, "high": 0.07781, "low": 0.07727, "close": 0.07777, "volume": 79587.0, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 0.07756, "high": 0.07756, "low": 0.07711, "close": 0.07711, "volume": 103960.0, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 0.07711, "high": 0.07739, "low": 0.07711, "close": 0.07734, "volume": 1823.0, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 0.07715, "high": 0.07715, "low": 0.07581, "close": 0.07649, "volume": 198997.0, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 0.07626, "high": 0.07677, "low": 0.07626, "close": 0.07657, "volume": 19260.0, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 0.07647, "high": 0.07669, "low": 0.07647, "close": 0.07647, "volume": 6318.0, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 0.07669, "high": 0.07705, "low": 0.07669, "close": 0.07705, "volume": 6637.0, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 0.07701, "high": 0.07754, "low": 0.07701, "close": 0.07754, "volume": 38886.0, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 0.0774, "high": 0.07742, "low": 0.07699, "close": 0.07731, "volume": 2462.0, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 0.07726, "high": 0.0777, "low": 0.07726, "close": 0.0777, "volume": 10278.0, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 0.0777, "high": 0.07859, "low": 0.07749, "close": 0.07838, "volume": 87180.0, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 0.0784, "high": 0.08004, "low": 0.07824, "close": 0.08, "volume": 1090761.0, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 0.07971, "high": 0.07971, "low": 0.07872, "close": 0.07894, "volume": 56609.0, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 0.07868, "high": 0.07869, "low": 0.07799, "close": 0.07825, "volume": 76207.0, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 0.07824, "high": 0.07829, "low": 0.07772, "close": 0.07829, "volume": 38739.0, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 0.07823, "high": 0.07898, "low": 0.07823, "close": 0.07898, "volume": 17388.0, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 0.07898, "high": 0.08095, "low": 0.07898, "close": 0.08076, "volume": 271447.0, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 0.08079, "high": 0.08148, "low": 0.08018, "close": 0.08043, "volume": 208531.0, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 0.08055, "high": 0.08145, "low": 0.07973, "close": 0.08096, "volume": 137627.0, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 0.08095, "high": 0.08144, "low": 0.08027, "close": 0.08027, "volume": 37108.0, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 0.0804, "high": 0.08067, "low": 0.07981, "close": 0.07981, "volume": 16923.0, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 0.08004, "high": 0.08004, "low": 0.07836, "close": 0.07855, "volume": 63720.0, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 0.07867, "high": 0.07937, "low": 0.07845, "close": 0.07935, "volume": 18030.0, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 0.07938, "high": 0.07944, "low": 0.07866, "close": 0.07871, "volume": 63003.0, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 0.07868, "high": 0.07912, "low": 0.07832, "close": 0.07882, "volume": 25968.0, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 0.07889, "high": 0.07907, "low": 0.07743, "close": 0.07743, "volume": 86760.0, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 0.07779, "high": 0.07883, "low": 0.0771, "close": 0.07736, "volume": 147361.0, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 0.07731, "high": 0.07803, "low": 0.07731, "close": 0.07801, "volume": 13621.0, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 0.07803, "high": 0.07854, "low": 0.07803, "close": 0.07804, "volume": 29052.0, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 0.07834, "high": 0.07876, "low": 0.07811, "close": 0.07811, "volume": 75231.0, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 0.07811, "high": 0.07816, "low": 0.07701, "close": 0.07745, "volume": 87615.0, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 0.0775, "high": 0.07761, "low": 0.07689, "close": 0.07723, "volume": 19111.0, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 0.07715, "high": 0.07769, "low": 0.07715, "close": 0.07761, "volume": 86579.0, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 0.0777, "high": 0.07802, "low": 0.07741, "close": 0.07799, "volume": 207174.0, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 0.07805, "high": 0.07877, "low": 0.07805, "close": 0.07877, "volume": 79537.0, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 0.0788, "high": 0.07925, "low": 0.07875, "close": 0.07875, "volume": 19569.0, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 0.07875, "high": 0.0788, "low": 0.07824, "close": 0.0784, "volume": 9256.0, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 0.07824, "high": 0.07827, "low": 0.07793, "close": 0.0782, "volume": 41538.0, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 0.07817, "high": 0.07817, "low": 0.07794, "close": 0.07798, "volume": 6974.0, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 0.07804, "high": 0.0783, "low": 0.07766, "close": 0.07768, "volume": 20784.0, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 0.07764, "high": 0.07764, "low": 0.07677, "close": 0.07686, "volume": 27241.0, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 0.07679, "high": 0.07759, "low": 0.07677, "close": 0.07748, "volume": 14686.0, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 0.07746, "high": 0.07746, "low": 0.07694, "close": 0.07735, "volume": 8212.0, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 0.07722, "high": 0.07722, "low": 0.07713, "close": 0.07713, "volume": 38.0, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 0.07693, "high": 0.07747, "low": 0.07691, "close": 0.07747, "volume": 2878.0, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 0.07729, "high": 0.07752, "low": 0.07729, "close": 0.07752, "volume": 1389.0, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 0.07754, "high": 0.07812, "low": 0.07754, "close": 0.07812, "volume": 6621.0, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 0.07806, "high": 0.07806, "low": 0.07779, "close": 0.07787, "volume": 67345.0, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 0.07766, "high": 0.07826, "low": 0.07761, "close": 0.07826, "volume": 2462.0, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 0.07814, "high": 0.08039, "low": 0.07814, "close": 0.07997, "volume": 454830.0, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 0.07993, "high": 0.08038, "low": 0.07912, "close": 0.07988, "volume": 177428.0, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 0.07999, "high": 0.08023, "low": 0.0798, "close": 0.08001, "volume": 107248.0, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 0.07981, "high": 0.08087, "low": 0.07962, "close": 0.08083, "volume": 271971.0, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 0.08061, "high": 0.08079, "low": 0.07999, "close": 0.08001, "volume": 281380.0, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 0.08001, "high": 0.08051, "low": 0.07992, "close": 0.08049, "volume": 111222.0, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 0.08027, "high": 0.08086, "low": 0.08021, "close": 0.08085, "volume": 9070.0, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 0.08068, "high": 0.08076, "low": 0.08027, "close": 0.08027, "volume": 4437.0, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 0.08028, "high": 0.0805, "low": 0.07999, "close": 0.08001, "volume": 48460.0, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 0.08027, "high": 0.08111, "low": 0.08027, "close": 0.08088, "volume": 21164.0, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 0.08096, "high": 0.08117, "low": 0.08039, "close": 0.08087, "volume": 53041.0, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 0.08073, "high": 0.08116, "low": 0.08068, "close": 0.08077, "volume": 10539.0, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 0.08076, "high": 0.08108, "low": 0.08054, "close": 0.08068, "volume": 48971.0, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 0.08053, "high": 0.08063, "low": 0.08033, "close": 0.08063, "volume": 39407.0, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 0.08061, "high": 0.08097, "low": 0.0806, "close": 0.08089, "volume": 85421.0, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 0.08096, "high": 0.08125, "low": 0.08067, "close": 0.08077, "volume": 40023.0, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 0.08078, "high": 0.08096, "low": 0.08075, "close": 0.08096, "volume": 28794.0, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 0.08077, "high": 0.08098, "low": 0.08073, "close": 0.08097, "volume": 150105.0, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 0.08098, "high": 0.08098, "low": 0.08073, "close": 0.08098, "volume": 2716.0, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 0.08098, "high": 0.08098, "low": 0.08044, "close": 0.0805, "volume": 11936.0, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 0.08033, "high": 0.08057, "low": 0.07965, "close": 0.0799, "volume": 23535.0, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 0.07992, "high": 0.08129, "low": 0.07992, "close": 0.08129, "volume": 57874.0, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 0.08133, "high": 0.083, "low": 0.08096, "close": 0.08202, "volume": 301135.0, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 0.08198, "high": 0.08264, "low": 0.08194, "close": 0.08196, "volume": 352656.0, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 0.08196, "high": 0.08207, "low": 0.08057, "close": 0.08059, "volume": 100296.0, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 0.08072, "high": 0.08092, "low": 0.08018, "close": 0.08032, "volume": 152689.0, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 0.08027, "high": 0.08081, "low": 0.07981, "close": 0.08039, "volume": 109787.0, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 0.08039, "high": 0.08127, "low": 0.08039, "close": 0.08108, "volume": 16608.0, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 0.08108, "high": 0.08138, "low": 0.08102, "close": 0.08114, "volume": 159967.0, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 0.08119, "high": 0.08144, "low": 0.08104, "close": 0.08135, "volume": 76035.0, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 0.08128, "high": 0.08131, "low": 0.08044, "close": 0.08055, "volume": 22876.0, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 0.0805, "high": 0.08096, "low": 0.08038, "close": 0.08056, "volume": 73789.0, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 0.0806, "high": 0.08087, "low": 0.0805, "close": 0.08067, "volume": 33811.0, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 0.08046, "high": 0.0807, "low": 0.08043, "close": 0.0806, "volume": 6781.0, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 0.08044, "high": 0.08112, "low": 0.08044, "close": 0.08102, "volume": 73048.0, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 0.08085, "high": 0.0814, "low": 0.08065, "close": 0.08127, "volume": 76392.0, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 0.08136, "high": 0.08163, "low": 0.08111, "close": 0.08136, "volume": 120031.0, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 0.08132, "high": 0.08142, "low": 0.0811, "close": 0.08142, "volume": 10862.0, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 0.08145, "high": 0.08189, "low": 0.08145, "close": 0.08145, "volume": 29222.0, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 0.08154, "high": 0.08191, "low": 0.08129, "close": 0.08136, "volume": 34612.0, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 0.08129, "high": 0.08143, "low": 0.08109, "close": 0.08143, "volume": 10679.0, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 0.08165, "high": 0.08179, "low": 0.08145, "close": 0.08145, "volume": 95685.0, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 0.0817, "high": 0.08276, "low": 0.08133, "close": 0.08146, "volume": 296581.0, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 0.08165, "high": 0.08224, "low": 0.08142, "close": 0.08216, "volume": 11526.0, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 0.08197, "high": 0.0821, "low": 0.08185, "close": 0.08185, "volume": 4362.0, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 0.08168, "high": 0.08185, "low": 0.08156, "close": 0.08185, "volume": 1420.0, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 0.08169, "high": 0.08193, "low": 0.08141, "close": 0.08166, "volume": 24159.0, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 0.08156, "high": 0.08288, "low": 0.08156, "close": 0.08206, "volume": 57138.0, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 0.08211, "high": 0.08283, "low": 0.08163, "close": 0.08264, "volume": 155185.0, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 0.08257, "high": 0.08257, "low": 0.08204, "close": 0.08209, "volume": 13469.0, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 0.08234, "high": 0.08331, "low": 0.0823, "close": 0.08331, "volume": 185394.0, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 0.08332, "high": 0.0839, "low": 0.083, "close": 0.08374, "volume": 484618.0, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 0.0837, "high": 0.0837, "low": 0.08315, "close": 0.08338, "volume": 126535.0, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 0.08368, "high": 0.08435, "low": 0.08366, "close": 0.08412, "volume": 134885.0, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 0.08422, "high": 0.08422, "low": 0.08302, "close": 0.08315, "volume": 171931.0, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 0.0832, "high": 0.0832, "low": 0.08283, "close": 0.08316, "volume": 127849.0, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 0.08326, "high": 0.08342, "low": 0.08309, "close": 0.08342, "volume": 15675.0, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 0.08328, "high": 0.08344, "low": 0.08303, "close": 0.08342, "volume": 49747.0, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 0.08342, "high": 0.08349, "low": 0.08241, "close": 0.08264, "volume": 30575.0, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 0.08242, "high": 0.08389, "low": 0.08233, "close": 0.08381, "volume": 37491.0, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 0.08359, "high": 0.08391, "low": 0.08338, "close": 0.08366, "volume": 32098.0, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 0.08366, "high": 0.084, "low": 0.08366, "close": 0.084, "volume": 38648.0, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 0.084, "high": 0.08403, "low": 0.08376, "close": 0.08403, "volume": 94858.0, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 0.08383, "high": 0.08435, "low": 0.08383, "close": 0.084, "volume": 11255.0, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 0.084, "high": 0.085, "low": 0.08359, "close": 0.08472, "volume": 310175.0, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 0.08465, "high": 0.08479, "low": 0.08415, "close": 0.08444, "volume": 166534.0, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 0.0842, "high": 0.08443, "low": 0.08395, "close": 0.08403, "volume": 881750.0, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 0.0842, "high": 0.08449, "low": 0.08381, "close": 0.08446, "volume": 12293.0, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 0.08433, "high": 0.08444, "low": 0.08386, "close": 0.08386, "volume": 39301.0, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 0.08402, "high": 0.08402, "low": 0.08378, "close": 0.08378, "volume": 5090.0, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 0.08384, "high": 0.08387, "low": 0.08318, "close": 0.08319, "volume": 266571.0, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 0.08332, "high": 0.08336, "low": 0.08307, "close": 0.08313, "volume": 23164.0, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 0.08306, "high": 0.08315, "low": 0.0828, "close": 0.0828, "volume": 86304.0, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 0.08303, "high": 0.08314, "low": 0.08264, "close": 0.08296, "volume": 42349.0, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 0.08303, "high": 0.08381, "low": 0.08303, "close": 0.08353, "volume": 251933.0, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 0.08353, "high": 0.08367, "low": 0.08239, "close": 0.08315, "volume": 197378.0, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 0.08316, "high": 0.08343, "low": 0.08316, "close": 0.08322, "volume": 128615.0, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 0.08322, "high": 0.08322, "low": 0.08322, "close": 0.08322, "volume": 7112.0, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 0.08349, "high": 0.08356, "low": 0.08326, "close": 0.08326, "volume": 95800.0, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 0.0833, "high": 0.08366, "low": 0.08327, "close": 0.08366, "volume": 73032.0, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 0.08365, "high": 0.08376, "low": 0.08365, "close": 0.0837, "volume": 1866.0, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 0.08382, "high": 0.08409, "low": 0.08378, "close": 0.08382, "volume": 55255.0, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 0.08381, "high": 0.0839, "low": 0.08368, "close": 0.0839, "volume": 25702.0, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 0.08385, "high": 0.08429, "low": 0.08385, "close": 0.08415, "volume": 81473.0, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 0.08424, "high": 0.08424, "low": 0.08389, "close": 0.08414, "volume": 3533.0, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 0.0842, "high": 0.08431, "low": 0.08402, "close": 0.08416, "volume": 28846.0, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 0.08416, "high": 0.08438, "low": 0.08412, "close": 0.08436, "volume": 7451.0, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 0.08436, "high": 0.08436, "low": 0.08412, "close": 0.08423, "volume": 91300.0, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 0.08438, "high": 0.08442, "low": 0.08403, "close": 0.08404, "volume": 7859.0, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 0.08431, "high": 0.08435, "low": 0.0837, "close": 0.08391, "volume": 134692.0, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 0.08387, "high": 0.0842, "low": 0.08387, "close": 0.0842, "volume": 1463.0, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 0.08413, "high": 0.08418, "low": 0.08413, "close": 0.08418, "volume": 893.0, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 0.08404, "high": 0.08412, "low": 0.08388, "close": 0.08389, "volume": 34979.0, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 0.08387, "high": 0.08387, "low": 0.08372, "close": 0.08385, "volume": 1821.0, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 0.08378, "high": 0.08405, "low": 0.08378, "close": 0.08403, "volume": 14480.0, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 0.08413, "high": 0.08449, "low": 0.08409, "close": 0.08424, "volume": 6532.0, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 0.08415, "high": 0.08423, "low": 0.08333, "close": 0.08356, "volume": 25582.0, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 0.0835, "high": 0.08436, "low": 0.08339, "close": 0.08435, "volume": 181525.0, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 0.08437, "high": 0.08437, "low": 0.08369, "close": 0.08387, "volume": 40720.0, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 0.08396, "high": 0.08419, "low": 0.08396, "close": 0.08419, "volume": 41882.0, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 0.0842, "high": 0.08478, "low": 0.08419, "close": 0.08478, "volume": 61342.0, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 0.08479, "high": 0.0857, "low": 0.08451, "close": 0.0857, "volume": 693562.0, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 0.0857, "high": 0.08575, "low": 0.08544, "close": 0.08575, "volume": 107979.0, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 0.08575, "high": 0.08575, "low": 0.08558, "close": 0.08575, "volume": 116116.0, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 0.08562, "high": 0.08648, "low": 0.08558, "close": 0.08558, "volume": 336174.0, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 0.08566, "high": 0.0865, "low": 0.08557, "close": 0.08623, "volume": 115867.0, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 0.08601, "high": 0.08655, "low": 0.08585, "close": 0.08655, "volume": 99934.0, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 0.08655, "high": 0.08729, "low": 0.0862, "close": 0.08629, "volume": 229745.0, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 0.08625, "high": 0.08646, "low": 0.08582, "close": 0.08582, "volume": 160510.0, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 0.08588, "high": 0.08593, "low": 0.0852, "close": 0.08585, "volume": 114719.0, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 0.08585, "high": 0.08588, "low": 0.08552, "close": 0.08553, "volume": 14635.0, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 0.08553, "high": 0.08575, "low": 0.08538, "close": 0.08541, "volume": 17353.0, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 0.08537, "high": 0.08539, "low": 0.08512, "close": 0.08512, "volume": 76525.0, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 0.08511, "high": 0.08549, "low": 0.08502, "close": 0.08544, "volume": 9450.0, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 0.08544, "high": 0.08544, "low": 0.08506, "close": 0.08507, "volume": 35546.0, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 0.08502, "high": 0.08519, "low": 0.08502, "close": 0.08502, "volume": 4982.0, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 0.08502, "high": 0.08507, "low": 0.08481, "close": 0.08497, "volume": 123008.0, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 0.08485, "high": 0.08485, "low": 0.08453, "close": 0.08473, "volume": 31938.0, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 0.0848, "high": 0.08492, "low": 0.0839, "close": 0.08409, "volume": 30335.0, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 0.08437, "high": 0.08449, "low": 0.08409, "close": 0.08449, "volume": 14513.0, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 0.08435, "high": 0.08435, "low": 0.08389, "close": 0.0842, "volume": 62871.0, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 0.08396, "high": 0.08404, "low": 0.08373, "close": 0.08404, "volume": 59877.0, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 0.08407, "high": 0.08439, "low": 0.08383, "close": 0.08431, "volume": 13994.0, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 0.08416, "high": 0.08427, "low": 0.08388, "close": 0.08388, "volume": 6941.0, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 0.0842, "high": 0.08497, "low": 0.0842, "close": 0.08459, "volume": 51083.0, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 0.08449, "high": 0.08547, "low": 0.08436, "close": 0.08544, "volume": 34703.0, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 0.08544, "high": 0.08636, "low": 0.08491, "close": 0.085, "volume": 457066.0, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 0.08496, "high": 0.085, "low": 0.08479, "close": 0.085, "volume": 393907.0, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 0.085, "high": 0.08595, "low": 0.085, "close": 0.08588, "volume": 803989.0, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 0.08586, "high": 0.08614, "low": 0.08511, "close": 0.08567, "volume": 126045.0, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 0.0855, "high": 0.08608, "low": 0.0854, "close": 0.08597, "volume": 142536.0, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 0.08597, "high": 0.08673, "low": 0.08584, "close": 0.08626, "volume": 367774.0, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 0.08652, "high": 0.0866, "low": 0.08606, "close": 0.08649, "volume": 223079.0, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 0.0865, "high": 0.08683, "low": 0.08571, "close": 0.08632, "volume": 460153.0, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 0.08635, "high": 0.08862, "low": 0.08635, "close": 0.08815, "volume": 413552.0, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 0.08828, "high": 0.09025, "low": 0.08749, "close": 0.09004, "volume": 599596.0, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 0.09, "high": 0.09075, "low": 0.08907, "close": 0.08947, "volume": 644906.0, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 0.08947, "high": 0.09003, "low": 0.08924, "close": 0.09003, "volume": 36456.0, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 0.09003, "high": 0.09041, "low": 0.08953, "close": 0.09015, "volume": 33141.0, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 0.09041, "high": 0.09062, "low": 0.08888, "close": 0.08888, "volume": 150166.0, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 0.08904, "high": 0.08985, "low": 0.08904, "close": 0.08972, "volume": 32018.0, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 0.08965, "high": 0.08966, "low": 0.08594, "close": 0.08748, "volume": 249861.0, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 0.08756, "high": 0.08828, "low": 0.08716, "close": 0.08817, "volume": 120289.0, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 0.0881, "high": 0.08815, "low": 0.08708, "close": 0.08708, "volume": 28722.0, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 0.08732, "high": 0.08755, "low": 0.08629, "close": 0.08755, "volume": 53130.0, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 0.0875, "high": 0.08927, "low": 0.08742, "close": 0.0892, "volume": 193133.0, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 0.08919, "high": 0.08919, "low": 0.08833, "close": 0.08861, "volume": 101288.0, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 0.08856, "high": 0.08885, "low": 0.08845, "close": 0.08859, "volume": 113576.0, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 0.08861, "high": 0.08866, "low": 0.0882, "close": 0.08853, "volume": 54145.0, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 0.08868, "high": 0.08895, "low": 0.08841, "close": 0.08872, "volume": 10622.0, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 0.0886, "high": 0.08959, "low": 0.08848, "close": 0.08946, "volume": 137773.0, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 0.08938, "high": 0.08982, "low": 0.08909, "close": 0.08925, "volume": 104511.0, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 0.08911, "high": 0.08984, "low": 0.08903, "close": 0.08957, "volume": 121555.0, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 0.08973, "high": 0.09247, "low": 0.08965, "close": 0.09192, "volume": 474083.0, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 0.09191, "high": 0.09227, "low": 0.09083, "close": 0.09111, "volume": 49497.0, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 0.09136, "high": 0.09136, "low": 0.09016, "close": 0.09031, "volume": 89413.0, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 0.0902, "high": 0.0902, "low": 0.08921, "close": 0.09008, "volume": 63143.0, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 0.09019, "high": 0.09051, "low": 0.08999, "close": 0.0901, "volume": 23947.0, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 0.09015, "high": 0.09015, "low": 0.08963, "close": 0.08963, "volume": 27985.0, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 0.08962, "high": 0.09003, "low": 0.08947, "close": 0.09003, "volume": 3106.0, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 0.09008, "high": 0.09036, "low": 0.08888, "close": 0.08957, "volume": 60390.0, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 0.08928, "high": 0.08928, "low": 0.08769, "close": 0.08854, "volume": 113043.0, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 0.08844, "high": 0.08858, "low": 0.08777, "close": 0.08815, "volume": 16437.0, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 0.08825, "high": 0.08867, "low": 0.08825, "close": 0.08867, "volume": 1214.0, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 0.08863, "high": 0.08863, "low": 0.08777, "close": 0.08777, "volume": 130374.0, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 0.08775, "high": 0.08884, "low": 0.08725, "close": 0.08884, "volume": 206673.0, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 0.08877, "high": 0.08948, "low": 0.08877, "close": 0.08948, "volume": 246893.0, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 0.08945, "high": 0.09001, "low": 0.08878, "close": 0.08878, "volume": 61654.0, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 0.08877, "high": 0.0895, "low": 0.08871, "close": 0.0895, "volume": 336219.0, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 0.08949, "high": 0.09025, "low": 0.08936, "close": 0.08982, "volume": 100529.0, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 0.08955, "high": 0.09172, "low": 0.08938, "close": 0.09113, "volume": 214524.0, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 0.09089, "high": 0.09224, "low": 0.09062, "close": 0.09174, "volume": 163314.0, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 0.09168, "high": 0.0932, "low": 0.0911, "close": 0.09213, "volume": 491187.0, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 0.09231, "high": 0.0952, "low": 0.0923, "close": 0.09417, "volume": 746702.0, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 0.09427, "high": 0.09475, "low": 0.09256, "close": 0.09261, "volume": 509943.0, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 0.09293, "high": 0.09351, "low": 0.09254, "close": 0.09329, "volume": 91227.0, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 0.09317, "high": 0.09382, "low": 0.09299, "close": 0.09326, "volume": 680581.0, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 0.0934, "high": 0.09435, "low": 0.0934, "close": 0.09395, "volume": 192697.0, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 0.0939, "high": 0.09587, "low": 0.09345, "close": 0.09577, "volume": 362770.0, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 0.0958, "high": 0.0958, "low": 0.0946, "close": 0.09529, "volume": 94324.0, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 0.09535, "high": 0.0963, "low": 0.09419, "close": 0.09453, "volume": 214620.0, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 0.09452, "high": 0.09522, "low": 0.09407, "close": 0.09503, "volume": 72029.0, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 0.09496, "high": 0.09752, "low": 0.09496, "close": 0.09749, "volume": 435590.0, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 0.09729, "high": 0.0995, "low": 0.09661, "close": 0.09931, "volume": 1234863.0, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 0.0995, "high": 0.104, "low": 0.09677, "close": 0.104, "volume": 1245113.0, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 0.10349, "high": 0.1063, "low": 0.10109, "close": 0.10279, "volume": 2637345.0, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 0.10325, "high": 0.10345, "low": 0.10122, "close": 0.1028, "volume": 472931.0, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 0.10273, "high": 0.10389, "low": 0.1019, "close": 0.1022, "volume": 328664.0, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 0.10222, "high": 0.10447, "low": 0.10137, "close": 0.10253, "volume": 403588.0, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 0.10275, "high": 0.10275, "low": 0.09889, "close": 0.10003, "volume": 487111.0, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 0.10005, "high": 0.10377, "low": 0.09989, "close": 0.10258, "volume": 466858.0, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 0.10289, "high": 0.10366, "low": 0.10173, "close": 0.10317, "volume": 786420.0, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 0.10328, "high": 0.10448, "low": 0.10139, "close": 0.10139, "volume": 404225.0, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 0.10167, "high": 0.10186, "low": 0.10015, "close": 0.10079, "volume": 555653.0, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 0.10083, "high": 0.10125, "low": 0.09887, "close": 0.10099, "volume": 472025.0, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 0.10109, "high": 0.1011, "low": 0.09893, "close": 0.09917, "volume": 303761.0, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 0.09904, "high": 0.09993, "low": 0.0982, "close": 0.09845, "volume": 505742.0, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 0.0985, "high": 0.09931, "low": 0.09785, "close": 0.09918, "volume": 401401.0, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 0.09904, "high": 0.09949, "low": 0.09703, "close": 0.09724, "volume": 265480.0, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 0.09742, "high": 0.09779, "low": 0.09604, "close": 0.09699, "volume": 515330.0, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 0.09714, "high": 0.09742, "low": 0.09546, "close": 0.09627, "volume": 306734.0, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 0.09617, "high": 0.09617, "low": 0.09442, "close": 0.09486, "volume": 297465.0, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 0.09498, "high": 0.09646, "low": 0.09477, "close": 0.09604, "volume": 557635.0, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 0.09642, "high": 0.09744, "low": 0.09631, "close": 0.09718, "volume": 225669.0, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 0.09695, "high": 0.09741, "low": 0.09666, "close": 0.09735, "volume": 50141.0, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 0.0971, "high": 0.09783, "low": 0.09686, "close": 0.09706, "volume": 93653.0, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 0.09706, "high": 0.09826, "low": 0.09702, "close": 0.09742, "volume": 45161.0, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 0.09733, "high": 0.09805, "low": 0.09715, "close": 0.09745, "volume": 10485.0, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 0.09746, "high": 0.09755, "low": 0.09658, "close": 0.09672, "volume": 48824.0, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 0.09674, "high": 0.09767, "low": 0.09651, "close": 0.09766, "volume": 27959.0, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 0.09753, "high": 0.09791, "low": 0.09526, "close": 0.09526, "volume": 44793.0, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 0.0955, "high": 0.09596, "low": 0.09358, "close": 0.09503, "volume": 256967.0, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 0.09519, "high": 0.09529, "low": 0.09374, "close": 0.09387, "volume": 27434.0, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 0.09408, "high": 0.0949, "low": 0.09364, "close": 0.09434, "volume": 6940.0, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 0.09408, "high": 0.09532, "low": 0.09388, "close": 0.09532, "volume": 18801.0, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 0.09534, "high": 0.09559, "low": 0.09403, "close": 0.09421, "volume": 193839.0, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 0.09434, "high": 0.09525, "low": 0.09434, "close": 0.09525, "volume": 19207.0, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 0.09525, "high": 0.09681, "low": 0.0952, "close": 0.09616, "volume": 156195.0, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 0.09614, "high": 0.09716, "low": 0.09564, "close": 0.09682, "volume": 89414.0, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 0.09668, "high": 0.09694, "low": 0.09605, "close": 0.09648, "volume": 125184.0, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 0.09623, "high": 0.09649, "low": 0.09506, "close": 0.09507, "volume": 118475.0, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 0.09499, "high": 0.09506, "low": 0.09408, "close": 0.09408, "volume": 282507.0, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 0.09406, "high": 0.09469, "low": 0.0934, "close": 0.09356, "volume": 479109.0, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 0.0934, "high": 0.0949, "low": 0.09336, "close": 0.0949, "volume": 158982.0, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 0.0949, "high": 0.09512, "low": 0.09418, "close": 0.09479, "volume": 53626.0, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 0.09483, "high": 0.09613, "low": 0.09483, "close": 0.09592, "volume": 160782.0, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 0.09605, "high": 0.09641, "low": 0.09567, "close": 0.09609, "volume": 40918.0, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 0.09603, "high": 0.09616, "low": 0.09597, "close": 0.09603, "volume": 303496.0, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 0.09603, "high": 0.09649, "low": 0.09582, "close": 0.09624, "volume": 241166.0, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 0.09605, "high": 0.0969, "low": 0.09596, "close": 0.09682, "volume": 204339.0, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 0.09664, "high": 0.09722, "low": 0.09646, "close": 0.09722, "volume": 192463.0, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 0.0971, "high": 0.09739, "low": 0.09676, "close": 0.09708, "volume": 16835.0, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 0.09739, "high": 0.09781, "low": 0.09685, "close": 0.0972, "volume": 36021.0, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 0.09706, "high": 0.09775, "low": 0.09608, "close": 0.09731, "volume": 95573.0, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 0.09731, "high": 0.09739, "low": 0.09653, "close": 0.09674, "volume": 15921.0, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 0.09673, "high": 0.0973, "low": 0.09649, "close": 0.09649, "volume": 37679.0, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 0.09694, "high": 0.09792, "low": 0.09694, "close": 0.09787, "volume": 15091.0, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 0.09763, "high": 0.09774, "low": 0.09758, "close": 0.09772, "volume": 86249.0, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 0.09772, "high": 0.0987, "low": 0.09741, "close": 0.09791, "volume": 166643.0, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 0.09787, "high": 0.09803, "low": 0.09673, "close": 0.09739, "volume": 80860.0, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 0.09745, "high": 0.0986, "low": 0.09715, "close": 0.0986, "volume": 89921.0, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 0.09863, "high": 0.09863, "low": 0.09748, "close": 0.09748, "volume": 417177.0, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 0.09792, "high": 0.09885, "low": 0.09762, "close": 0.09795, "volume": 815786.0, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 0.09827, "high": 0.09828, "low": 0.09744, "close": 0.09828, "volume": 580708.0, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 0.09822, "high": 0.09875, "low": 0.09807, "close": 0.09864, "volume": 143051.0, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 0.09851, "high": 0.10026, "low": 0.09851, "close": 0.10026, "volume": 317450.0, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 0.10026, "high": 0.10063, "low": 0.09977, "close": 0.10042, "volume": 189351.0, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 0.10053, "high": 0.10372, "low": 0.10049, "close": 0.10203, "volume": 1591399.0, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 0.10193, "high": 0.1025, "low": 0.10124, "close": 0.10157, "volume": 286122.0, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 0.10178, "high": 0.10189, "low": 0.10103, "close": 0.1016, "volume": 71171.0, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 0.10162, "high": 0.1029, "low": 0.10139, "close": 0.10222, "volume": 209686.0, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 0.10212, "high": 0.10222, "low": 0.10089, "close": 0.10222, "volume": 179584.0, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 0.10222, "high": 0.10222, "low": 0.10108, "close": 0.10133, "volume": 221039.0, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 0.10148, "high": 0.10244, "low": 0.10148, "close": 0.10235, "volume": 150062.0, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 0.10244, "high": 0.10355, "low": 0.10224, "close": 0.10331, "volume": 157889.0, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 0.10345, "high": 0.10356, "low": 0.10261, "close": 0.10278, "volume": 39138.0, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 0.10265, "high": 0.10284, "low": 0.1022, "close": 0.1022, "volume": 347046.0, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 0.10236, "high": 0.10437, "low": 0.10236, "close": 0.10436, "volume": 216745.0, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 0.10438, "high": 0.1044, "low": 0.10066, "close": 0.10139, "volume": 230097.0, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 0.10178, "high": 0.10273, "low": 0.10148, "close": 0.10208, "volume": 44690.0, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 0.10209, "high": 0.10244, "low": 0.10205, "close": 0.10222, "volume": 4152.0, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 0.10222, "high": 0.10222, "low": 0.10142, "close": 0.10158, "volume": 74806.0, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 0.10175, "high": 0.10235, "low": 0.10088, "close": 0.10174, "volume": 39806.0, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 0.1018, "high": 0.10204, "low": 0.101, "close": 0.10124, "volume": 66711.0, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 0.10124, "high": 0.10174, "low": 0.09924, "close": 0.10053, "volume": 216838.0, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 0.10056, "high": 0.10137, "low": 0.09989, "close": 0.10118, "volume": 111179.0, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 0.10129, "high": 0.1024, "low": 0.09999, "close": 0.10061, "volume": 282954.0, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 0.10061, "high": 0.1007, "low": 0.0986, "close": 0.0986, "volume": 421410.0, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 0.09873, "high": 0.09994, "low": 0.09873, "close": 0.09975, "volume": 201227.0, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 0.09984, "high": 0.10027, "low": 0.09968, "close": 0.10021, "volume": 95769.0, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 0.10021, "high": 0.10033, "low": 0.09939, "close": 0.09986, "volume": 326143.0, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 0.09987, "high": 0.10062, "low": 0.09934, "close": 0.10049, "volume": 43490.0, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 0.1005, "high": 0.10094, "low": 0.0997, "close": 0.09973, "volume": 217829.0, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 0.09989, "high": 0.0999, "low": 0.09766, "close": 0.09828, "volume": 625434.0, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 0.09828, "high": 0.09982, "low": 0.09827, "close": 0.09977, "volume": 434883.0, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 0.09983, "high": 0.09989, "low": 0.09963, "close": 0.09973, "volume": 19604.0, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 0.0997, "high": 0.0997, "low": 0.09934, "close": 0.09961, "volume": 12641.0, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 0.09951, "high": 0.09992, "low": 0.0995, "close": 0.09992, "volume": 3581.0, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 0.09992, "high": 0.10048, "low": 0.0998, "close": 0.1002, "volume": 122806.0, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 0.1002, "high": 0.10073, "low": 0.10019, "close": 0.1004, "volume": 64835.0, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 0.10016, "high": 0.1017, "low": 0.10009, "close": 0.10092, "volume": 557608.0, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 0.10089, "high": 0.10089, "low": 0.09905, "close": 0.09977, "volume": 298640.0, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 0.09957, "high": 0.09958, "low": 0.0989, "close": 0.09906, "volume": 8363.0, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 0.09906, "high": 0.09918, "low": 0.09677, "close": 0.09677, "volume": 359263.0, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 0.09674, "high": 0.098, "low": 0.09673, "close": 0.09792, "volume": 255640.0, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 0.09796, "high": 0.09873, "low": 0.09779, "close": 0.09839, "volume": 71875.0, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 0.09857, "high": 0.09996, "low": 0.09857, "close": 0.09974, "volume": 46781.0, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 0.09977, "high": 0.10003, "low": 0.09949, "close": 0.09991, "volume": 9157.0, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 0.09995, "high": 0.1007, "low": 0.09995, "close": 0.10031, "volume": 21450.0, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 0.10028, "high": 0.10068, "low": 0.10004, "close": 0.10051, "volume": 54337.0, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 0.10061, "high": 0.10071, "low": 0.10051, "close": 0.10051, "volume": 7370.0, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 0.10051, "high": 0.10051, "low": 0.09967, "close": 0.09967, "volume": 77077.0, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 0.10016, "high": 0.10145, "low": 0.10016, "close": 0.10144, "volume": 241079.0, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 0.10145, "high": 0.10208, "low": 0.10116, "close": 0.10199, "volume": 182008.0, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 0.102, "high": 0.10263, "low": 0.10152, "close": 0.10256, "volume": 155468.0, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 0.10246, "high": 0.10267, "low": 0.10171, "close": 0.10178, "volume": 102849.0, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 0.10169, "high": 0.1024, "low": 0.10152, "close": 0.10226, "volume": 240845.0, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 0.1024, "high": 0.10245, "low": 0.10125, "close": 0.10174, "volume": 201794.0, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 0.10177, "high": 0.10212, "low": 0.10136, "close": 0.10151, "volume": 39383.0, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 0.10139, "high": 0.1065995, "low": 0.09988, "close": 0.10429, "volume": 1268283.0, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 0.10401, "high": 0.10448, "low": 0.09566, "close": 0.09808, "volume": 2832338.0, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 0.09789, "high": 0.10282, "low": 0.09747, "close": 0.10084, "volume": 754357.0, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 0.10053, "high": 0.1025, "low": 0.0988, "close": 0.09926, "volume": 367345.0, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 0.09908, "high": 0.09983, "low": 0.09753, "close": 0.09881, "volume": 358984.0, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 0.09858, "high": 0.09858, "low": 0.09645, "close": 0.09783, "volume": 99501.0, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 0.0978, "high": 0.09895, "low": 0.09692, "close": 0.09694, "volume": 426683.0, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 0.09688, "high": 0.09782, "low": 0.0961, "close": 0.09773, "volume": 199557.0, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 0.09781, "high": 0.09874, "low": 0.09773, "close": 0.0985, "volume": 88011.0, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 0.09852, "high": 0.099, "low": 0.09819, "close": 0.099, "volume": 82864.0, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 0.09901, "high": 0.09931, "low": 0.09836, "close": 0.09892, "volume": 90229.0, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 0.09864, "high": 0.09894, "low": 0.09794, "close": 0.09813, "volume": 40143.0, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 0.09803, "high": 0.09855, "low": 0.09658, "close": 0.09739, "volume": 59694.0, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 0.09742, "high": 0.09773, "low": 0.09441, "close": 0.09486, "volume": 809729.0, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 0.0949, "high": 0.09543, "low": 0.09411, "close": 0.09538, "volume": 406788.0, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 0.09537, "high": 0.09543, "low": 0.0936, "close": 0.09485, "volume": 1860352.0, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 0.09466, "high": 0.09466, "low": 0.09347, "close": 0.09382, "volume": 489204.0, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 0.09356, "high": 0.09392, "low": 0.09112, "close": 0.09312, "volume": 492439.0, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 0.09304, "high": 0.09357, "low": 0.09198, "close": 0.09348, "volume": 314421.0, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 0.09356, "high": 0.09462, "low": 0.09305, "close": 0.09414, "volume": 431654.0, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 0.09436, "high": 0.09473, "low": 0.09417, "close": 0.09426, "volume": 166057.0, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 0.09445, "high": 0.09505, "low": 0.09419, "close": 0.09463, "volume": 67568.0, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 0.0946, "high": 0.09461, "low": 0.09408, "close": 0.09413, "volume": 24642.0, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 0.09413, "high": 0.09563, "low": 0.09408, "close": 0.09563, "volume": 154421.0, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 0.09552, "high": 0.09604, "low": 0.09516, "close": 0.09576, "volume": 185871.0, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 0.09586, "high": 0.09697, "low": 0.09586, "close": 0.09647, "volume": 722545.0, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 0.09647, "high": 0.09787, "low": 0.09603, "close": 0.0962, "volume": 651390.0, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 0.09611, "high": 0.09629, "low": 0.09502, "close": 0.09502, "volume": 67377.0, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 0.09528, "high": 0.0959, "low": 0.09527, "close": 0.09558, "volume": 117193.0, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 0.09538, "high": 0.09591, "low": 0.0947, "close": 0.09579, "volume": 52780.0, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 0.09598, "high": 0.097, "low": 0.09583, "close": 0.09689, "volume": 53903.0, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 0.0969, "high": 0.09747, "low": 0.09627, "close": 0.09729, "volume": 107114.0, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 0.09699, "high": 0.09699, "low": 0.09604, "close": 0.09629, "volume": 132803.0, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 0.09624, "high": 0.09625, "low": 0.09602, "close": 0.09613, "volume": 80569.0, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 0.09598, "high": 0.09598, "low": 0.09529, "close": 0.09529, "volume": 84874.0, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 0.09552, "high": 0.09631, "low": 0.09511, "close": 0.09621, "volume": 51807.0, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 0.09616, "high": 0.09674, "low": 0.09556, "close": 0.09604, "volume": 360548.0, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 0.09621, "high": 0.09632, "low": 0.09465, "close": 0.09512, "volume": 460906.0, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 0.09534, "high": 0.09538, "low": 0.09313, "close": 0.09391, "volume": 427838.0, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 0.09401, "high": 0.09401, "low": 0.09282, "close": 0.09356, "volume": 437897.0, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 0.0933, "high": 0.09335, "low": 0.09131, "close": 0.09131, "volume": 501776.0, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 0.09128, "high": 0.09344, "low": 0.09123, "close": 0.09323, "volume": 251453.0, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 0.09314, "high": 0.09314, "low": 0.0921, "close": 0.09246, "volume": 74739.0, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 0.09278, "high": 0.09278, "low": 0.09176, "close": 0.09262, "volume": 79395.0, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 0.09278, "high": 0.09302, "low": 0.09173, "close": 0.09173, "volume": 36042.0, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 0.09173, "high": 0.09304, "low": 0.09167, "close": 0.09284, "volume": 70391.0, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 0.09284, "high": 0.09405, "low": 0.09262, "close": 0.09391, "volume": 34360.0, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 0.09372, "high": 0.09434, "low": 0.09372, "close": 0.09433, "volume": 150067.0, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 0.09411, "high": 0.09411, "low": 0.092, "close": 0.0923, "volume": 136049.0, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 0.09228, "high": 0.09253, "low": 0.09026, "close": 0.09195, "volume": 204725.0, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 0.09197, "high": 0.09221, "low": 0.09089, "close": 0.09108, "volume": 283151.0, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 0.09088, "high": 0.09162, "low": 0.09025, "close": 0.09151, "volume": 421220.0, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 0.09164, "high": 0.09203, "low": 0.09136, "close": 0.09203, "volume": 24370.0, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 0.09204, "high": 0.09212, "low": 0.09024, "close": 0.09024, "volume": 256789.0, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 0.09022, "high": 0.09175, "low": 0.09, "close": 0.09175, "volume": 102937.0, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 0.09166, "high": 0.09235, "low": 0.09166, "close": 0.09195, "volume": 16359.0, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 0.09227, "high": 0.09313, "low": 0.09227, "close": 0.09298, "volume": 19560.0, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 0.09278, "high": 0.09278, "low": 0.09234, "close": 0.09241, "volume": 8405.0, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 0.09278, "high": 0.09298, "low": 0.09212, "close": 0.09212, "volume": 59560.0, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 0.0921, "high": 0.09294, "low": 0.0921, "close": 0.09278, "volume": 22605.0, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 0.09275, "high": 0.09359, "low": 0.09257, "close": 0.09295, "volume": 44052.0, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 0.09262, "high": 0.09278, "low": 0.0921, "close": 0.09228, "volume": 34967.0, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 0.09203, "high": 0.09359, "low": 0.09193, "close": 0.093, "volume": 92395.0, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 0.09311, "high": 0.0935, "low": 0.09243, "close": 0.09259, "volume": 140886.0, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 0.09266, "high": 0.09314, "low": 0.09255, "close": 0.09308, "volume": 24652.0, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 0.09297, "high": 0.0932, "low": 0.09276, "close": 0.09316, "volume": 15022.0, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 0.09324, "high": 0.09518, "low": 0.09318, "close": 0.09476, "volume": 281775.0, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 0.09466, "high": 0.09554, "low": 0.09466, "close": 0.09554, "volume": 269566.0, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 0.09554, "high": 0.09639, "low": 0.09533, "close": 0.09609, "volume": 177853.0, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 0.09612, "high": 0.09749, "low": 0.09612, "close": 0.09636, "volume": 447915.0, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 0.09649, "high": 0.09704, "low": 0.09598, "close": 0.09606, "volume": 180688.0, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 0.09606, "high": 0.09628, "low": 0.09566, "close": 0.09611, "volume": 141111.0, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 0.09605, "high": 0.09658, "low": 0.09595, "close": 0.09644, "volume": 214002.0, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 0.09622, "high": 0.09626, "low": 0.09583, "close": 0.09593, "volume": 186051.0, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 0.09602, "high": 0.09602, "low": 0.09526, "close": 0.09558, "volume": 169243.0, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 0.09554, "high": 0.09575, "low": 0.09524, "close": 0.09528, "volume": 83756.0, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 0.09528, "high": 0.09674, "low": 0.09528, "close": 0.09645, "volume": 144874.0, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 0.09668, "high": 0.0967, "low": 0.0962, "close": 0.0962, "volume": 20233.0, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 0.09636, "high": 0.09636, "low": 0.09592, "close": 0.09593, "volume": 154590.0, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 0.09593, "high": 0.0965, "low": 0.09593, "close": 0.09629, "volume": 152791.0, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 0.09608, "high": 0.0971, "low": 0.09608, "close": 0.0971, "volume": 12998.0, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 0.09691, "high": 0.09755, "low": 0.0967, "close": 0.09718, "volume": 55566.0, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 0.09726, "high": 0.09779, "low": 0.09726, "close": 0.09779, "volume": 19603.0, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 0.09758, "high": 0.09779, "low": 0.09712, "close": 0.0972, "volume": 17855.0, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 0.09706, "high": 0.09706, "low": 0.0941, "close": 0.09628, "volume": 250685.0, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 0.09619, "high": 0.09622, "low": 0.09528, "close": 0.09592, "volume": 8079.0, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 0.09587, "high": 0.09616, "low": 0.09517, "close": 0.09562, "volume": 39188.0, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 0.09564, "high": 0.0983, "low": 0.0956, "close": 0.09748, "volume": 237102.0, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 0.09771, "high": 0.0987, "low": 0.09761, "close": 0.09792, "volume": 394776.0, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 0.09792, "high": 0.098, "low": 0.09709, "close": 0.09709, "volume": 146068.0, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 0.09706, "high": 0.09737, "low": 0.09696, "close": 0.0973, "volume": 109487.0, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 0.09725, "high": 0.09725, "low": 0.09658, "close": 0.0967, "volume": 50703.0, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 0.09681, "high": 0.09775, "low": 0.09681, "close": 0.09772, "volume": 57817.0, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 0.09773, "high": 0.09854, "low": 0.09773, "close": 0.09822, "volume": 136292.0, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 0.09839, "high": 0.09857, "low": 0.098, "close": 0.09842, "volume": 421063.0, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 0.09828, "high": 0.09874, "low": 0.0981, "close": 0.0981, "volume": 136692.0, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 0.0981, "high": 0.09817, "low": 0.09773, "close": 0.09806, "volume": 12912.0, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 0.09827, "high": 0.0983, "low": 0.09758, "close": 0.09758, "volume": 6306.0, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 0.09762, "high": 0.09775, "low": 0.09716, "close": 0.09745, "volume": 30835.0, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 0.09752, "high": 0.09752, "low": 0.09694, "close": 0.09707, "volume": 38030.0, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 0.09699, "high": 0.09718, "low": 0.09623, "close": 0.09623, "volume": 82685.0, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 0.09622, "high": 0.09661, "low": 0.09611, "close": 0.09622, "volume": 81772.0, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 0.09616, "high": 0.09634, "low": 0.09582, "close": 0.09585, "volume": 32676.0, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 0.09591, "high": 0.09669, "low": 0.09566, "close": 0.09644, "volume": 100434.0, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 0.09654, "high": 0.097, "low": 0.09654, "close": 0.09668, "volume": 2766.0, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 0.09661, "high": 0.09668, "low": 0.09642, "close": 0.09661, "volume": 484.0, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 0.09642, "high": 0.09642, "low": 0.096, "close": 0.09608, "volume": 41532.0, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 0.09608, "high": 0.09608, "low": 0.0949, "close": 0.09512, "volume": 781562.0, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 0.09504, "high": 0.09521, "low": 0.09438, "close": 0.09446, "volume": 245119.0, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 0.09456, "high": 0.09496, "low": 0.094, "close": 0.09445, "volume": 325892.0, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 0.09443, "high": 0.09443, "low": 0.09328, "close": 0.09391, "volume": 141115.0, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 0.09393, "high": 0.09451, "low": 0.09365, "close": 0.09381, "volume": 170400.0, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 0.09408, "high": 0.09477, "low": 0.09408, "close": 0.09433, "volume": 10507.0, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 0.09452, "high": 0.09528, "low": 0.09452, "close": 0.09521, "volume": 88829.0, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 0.09525, "high": 0.09534, "low": 0.09489, "close": 0.09489, "volume": 129799.0, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 0.09486, "high": 0.09514, "low": 0.09456, "close": 0.09466, "volume": 116169.0, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 0.09476, "high": 0.09483, "low": 0.09419, "close": 0.09419, "volume": 9750.0, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 0.09428, "high": 0.09428, "low": 0.09333, "close": 0.09339, "volume": 55407.0, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 0.09337, "high": 0.09343, "low": 0.09241, "close": 0.09304, "volume": 116147.0, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 0.09319, "high": 0.09349, "low": 0.0916, "close": 0.09257, "volume": 171937.0, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 0.09278, "high": 0.0935, "low": 0.09278, "close": 0.09312, "volume": 193512.0, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 0.0932, "high": 0.09355, "low": 0.0932, "close": 0.09334, "volume": 22652.0, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 0.09356, "high": 0.09391, "low": 0.09336, "close": 0.0939, "volume": 61726.0, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 0.09398, "high": 0.09401, "low": 0.09377, "close": 0.09393, "volume": 105808.0, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 0.09406, "high": 0.09415, "low": 0.09406, "close": 0.09415, "volume": 384.0, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 0.09416, "high": 0.09426, "low": 0.09384, "close": 0.09393, "volume": 2590.0, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 0.09391, "high": 0.09392, "low": 0.09353, "close": 0.09353, "volume": 5614.0, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 0.09382, "high": 0.09395, "low": 0.09356, "close": 0.09356, "volume": 61447.0, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 0.09382, "high": 0.09415, "low": 0.09382, "close": 0.09396, "volume": 2286.0, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 0.0941, "high": 0.09451, "low": 0.0941, "close": 0.09451, "volume": 4600.0, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 0.09429, "high": 0.0946, "low": 0.09418, "close": 0.09456, "volume": 7035.0, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 0.09449, "high": 0.09486, "low": 0.09427, "close": 0.09472, "volume": 5618.0, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 0.09485, "high": 0.095, "low": 0.09397, "close": 0.09434, "volume": 24213.0, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 0.09433, "high": 0.09433, "low": 0.09402, "close": 0.09414, "volume": 8422.0, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 0.09434, "high": 0.095, "low": 0.09425, "close": 0.095, "volume": 26973.0, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 0.09476, "high": 0.09519, "low": 0.09449, "close": 0.09486, "volume": 143555.0, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 0.09479, "high": 0.09524, "low": 0.09445, "close": 0.09524, "volume": 81291.0, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 0.09486, "high": 0.09538, "low": 0.09403, "close": 0.09421, "volume": 53851.0, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 0.09434, "high": 0.09471, "low": 0.0936, "close": 0.09429, "volume": 34156.0, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 0.09447, "high": 0.09596, "low": 0.09447, "close": 0.09548, "volume": 283322.0, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 0.09512, "high": 0.09609, "low": 0.09504, "close": 0.09597, "volume": 74626.0, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 0.09596, "high": 0.0962, "low": 0.09512, "close": 0.09556, "volume": 29784.0, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 0.09563, "high": 0.09689, "low": 0.09534, "close": 0.09689, "volume": 79819.0, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 0.0968, "high": 0.09741, "low": 0.09606, "close": 0.09606, "volume": 143471.0, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 0.09604, "high": 0.09646, "low": 0.09558, "close": 0.0959, "volume": 87740.0, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 0.0959, "high": 0.09616, "low": 0.09505, "close": 0.09509, "volume": 67394.0, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 0.09521, "high": 0.09532, "low": 0.0949, "close": 0.09529, "volume": 24327.0, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 0.0951, "high": 0.09582, "low": 0.09508, "close": 0.09582, "volume": 10843.0, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 0.09568, "high": 0.09585, "low": 0.09438, "close": 0.09491, "volume": 55274.0, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 0.09492, "high": 0.09516, "low": 0.09346, "close": 0.09434, "volume": 88685.0, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 0.09438, "high": 0.0949, "low": 0.09369, "close": 0.09393, "volume": 116911.0, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 0.0939, "high": 0.09443, "low": 0.09363, "close": 0.0943, "volume": 190917.0, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 0.0943, "high": 0.09461, "low": 0.0943, "close": 0.09461, "volume": 31117.0, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 0.09451, "high": 0.09487, "low": 0.09451, "close": 0.0948, "volume": 6033.0, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 0.09459, "high": 0.09532, "low": 0.09459, "close": 0.09511, "volume": 8653.0, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 0.09511, "high": 0.09511, "low": 0.09451, "close": 0.09478, "volume": 40697.0, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 0.09457, "high": 0.09457, "low": 0.09384, "close": 0.09384, "volume": 8484.0, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 0.09387, "high": 0.09387, "low": 0.09324, "close": 0.09346, "volume": 55832.0, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 0.09356, "high": 0.09407, "low": 0.09356, "close": 0.09403, "volume": 1277.0, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 0.09408, "high": 0.09524, "low": 0.094, "close": 0.09505, "volume": 10979.0, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 0.09511, "high": 0.096, "low": 0.0951, "close": 0.0951, "volume": 51732.0, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 0.09515, "high": 0.09545, "low": 0.09471, "close": 0.09529, "volume": 25130.0, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 0.09531, "high": 0.09531, "low": 0.09499, "close": 0.09499, "volume": 21442.0, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 0.09498, "high": 0.09528, "low": 0.09478, "close": 0.095, "volume": 212253.0, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 0.09494, "high": 0.09495, "low": 0.09416, "close": 0.09416, "volume": 20390.0, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 0.09416, "high": 0.09416, "low": 0.09321, "close": 0.09326, "volume": 117021.0, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 0.09326, "high": 0.09326, "low": 0.09236, "close": 0.09264, "volume": 37588.0, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 0.09263, "high": 0.09348, "low": 0.09263, "close": 0.09348, "volume": 75300.0, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 0.09335, "high": 0.09335, "low": 0.0918, "close": 0.09209, "volume": 141169.0, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 0.09203, "high": 0.09215, "low": 0.09127, "close": 0.09127, "volume": 317970.0, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 0.09126, "high": 0.09207, "low": 0.09122, "close": 0.09198, "volume": 24414.0, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 0.09195, "high": 0.09221, "low": 0.09181, "close": 0.09219, "volume": 61305.0, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 0.092, "high": 0.092, "low": 0.09172, "close": 0.09174, "volume": 95928.0, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 0.09161, "high": 0.09216, "low": 0.09151, "close": 0.09213, "volume": 7712.0, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 0.09189, "high": 0.09189, "low": 0.09077, "close": 0.09087, "volume": 62410.0, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 0.09103, "high": 0.09134, "low": 0.09019, "close": 0.09113, "volume": 953315.0, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 0.09118, "high": 0.09121, "low": 0.0896, "close": 0.0896, "volume": 1148715.0, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 0.08972, "high": 0.08973, "low": 0.08687, "close": 0.08817, "volume": 323101.0, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 0.08821, "high": 0.08883, "low": 0.08792, "close": 0.08826, "volume": 31683.0, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 0.08837, "high": 0.08837, "low": 0.08739, "close": 0.08739, "volume": 18852.0, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 0.08741, "high": 0.08929, "low": 0.08741, "close": 0.08929, "volume": 26646.0, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 0.08933, "high": 0.09017, "low": 0.0892, "close": 0.08975, "volume": 51768.0, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 0.08961, "high": 0.08961, "low": 0.08898, "close": 0.08903, "volume": 20851.0, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 0.08904, "high": 0.08972, "low": 0.08862, "close": 0.08968, "volume": 99692.0, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 0.08975, "high": 0.09024, "low": 0.08975, "close": 0.08978, "volume": 253804.0, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 0.0896, "high": 0.08997, "low": 0.08953, "close": 0.08997, "volume": 21370.0, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 0.09003, "high": 0.0905, "low": 0.09003, "close": 0.0903, "volume": 10817.0, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 0.09042, "high": 0.09081, "low": 0.08983, "close": 0.09081, "volume": 13729.0, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 0.09083, "high": 0.09209, "low": 0.09083, "close": 0.09189, "volume": 132321.0, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 0.09178, "high": 0.09185, "low": 0.09149, "close": 0.09184, "volume": 30256.0, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 0.09191, "high": 0.0923, "low": 0.09183, "close": 0.09202, "volume": 67499.0, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 0.09219, "high": 0.09237, "low": 0.09178, "close": 0.09216, "volume": 35922.0, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 0.09216, "high": 0.09314, "low": 0.09203, "close": 0.09314, "volume": 68931.0, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 0.09314, "high": 0.09338, "low": 0.09259, "close": 0.09279, "volume": 582559.0, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 0.09264, "high": 0.09273, "low": 0.09229, "close": 0.09248, "volume": 53271.0, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 0.0925, "high": 0.09316, "low": 0.09238, "close": 0.09265, "volume": 22954.0, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 0.09264, "high": 0.09287, "low": 0.09264, "close": 0.09287, "volume": 9923.0, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 0.09271, "high": 0.09316, "low": 0.09253, "close": 0.09278, "volume": 104309.0, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 0.09284, "high": 0.09324, "low": 0.09284, "close": 0.09324, "volume": 429.0, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 0.09313, "high": 0.09339, "low": 0.09292, "close": 0.09292, "volume": 38811.0, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 0.09278, "high": 0.09304, "low": 0.09235, "close": 0.0926, "volume": 13925.0, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 0.0923, "high": 0.0929, "low": 0.09219, "close": 0.09278, "volume": 10244.0, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 0.09266, "high": 0.09266, "low": 0.09228, "close": 0.09228, "volume": 3608.0, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 0.09228, "high": 0.09228, "low": 0.09144, "close": 0.09144, "volume": 11954.0, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 0.09178, "high": 0.09188, "low": 0.09138, "close": 0.09141, "volume": 16098.0, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 0.09137, "high": 0.09144, "low": 0.09029, "close": 0.09087, "volume": 139120.0, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 0.09077, "high": 0.09171, "low": 0.09053, "close": 0.09136, "volume": 13103.0, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 0.09153, "high": 0.09153, "low": 0.09089, "close": 0.09089, "volume": 10053.0, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 0.09098, "high": 0.09098, "low": 0.08935, "close": 0.08943, "volume": 65604.0, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 0.0894, "high": 0.09034, "low": 0.08935, "close": 0.09016, "volume": 48674.0, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 0.09015, "high": 0.09083, "low": 0.08976, "close": 0.09024, "volume": 519965.0, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 0.09029, "high": 0.09077, "low": 0.08999, "close": 0.09037, "volume": 47123.0, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 0.09048, "high": 0.09118, "low": 0.09048, "close": 0.09118, "volume": 47454.0, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 0.09098, "high": 0.09098, "low": 0.09033, "close": 0.09049, "volume": 28158.0, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 0.09047, "high": 0.09047, "low": 0.08968, "close": 0.09018, "volume": 564788.0, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 0.09014, "high": 0.0908, "low": 0.09014, "close": 0.09054, "volume": 71390.0, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 0.09078, "high": 0.09091, "low": 0.08996, "close": 0.09042, "volume": 117976.0, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 0.09022, "high": 0.09047, "low": 0.08967, "close": 0.09028, "volume": 38725.0, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 0.09031, "high": 0.09054, "low": 0.0903, "close": 0.09054, "volume": 44322.0, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 0.09049, "high": 0.09141, "low": 0.09049, "close": 0.09134, "volume": 17465.0, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 0.09134, "high": 0.09134, "low": 0.09038, "close": 0.09044, "volume": 9424.0, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 0.09056, "high": 0.09093, "low": 0.09033, "close": 0.09033, "volume": 7250.0, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 0.0903, "high": 0.09038, "low": 0.09006, "close": 0.09038, "volume": 16440.0, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 0.09039, "high": 0.09042, "low": 0.08954, "close": 0.09004, "volume": 248772.0, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 0.09014, "high": 0.09071, "low": 0.09012, "close": 0.0904, "volume": 99934.0, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 0.09031, "high": 0.09054, "low": 0.08998, "close": 0.09054, "volume": 177962.0, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 0.09059, "high": 0.09074, "low": 0.09028, "close": 0.09063, "volume": 98818.0, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 0.09067, "high": 0.09098, "low": 0.09018, "close": 0.09087, "volume": 46546.0, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 0.09097, "high": 0.09243, "low": 0.09097, "close": 0.09242, "volume": 119710.0, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 0.09237, "high": 0.09256, "low": 0.09183, "close": 0.0919, "volume": 531927.0, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 0.09183, "high": 0.09324, "low": 0.09172, "close": 0.09266, "volume": 307712.0, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 0.09279, "high": 0.09293, "low": 0.09131, "close": 0.0916, "volume": 30819.0, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 0.09165, "high": 0.09253, "low": 0.09165, "close": 0.0923, "volume": 88019.0, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 0.09253, "high": 0.09319, "low": 0.09228, "close": 0.09294, "volume": 78047.0, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 0.09295, "high": 0.09303, "low": 0.0916, "close": 0.09163, "volume": 176637.0, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 0.09167, "high": 0.09167, "low": 0.09004, "close": 0.09085, "volume": 323096.0, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 0.09128, "high": 0.09153, "low": 0.09049, "close": 0.09078, "volume": 46244.0, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 0.09103, "high": 0.09138, "low": 0.09099, "close": 0.09124, "volume": 22677.0, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 0.09103, "high": 0.09144, "low": 0.09089, "close": 0.09144, "volume": 12307.0, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 0.09147, "high": 0.09175, "low": 0.09125, "close": 0.0916, "volume": 20004.0, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 0.09128, "high": 0.09128, "low": 0.0909, "close": 0.09101, "volume": 74804.0, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 0.09098, "high": 0.09126, "low": 0.0907, "close": 0.0911, "volume": 41942.0, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 0.0911, "high": 0.09153, "low": 0.0911, "close": 0.09137, "volume": 197061.0, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 0.09149, "high": 0.09159, "low": 0.09131, "close": 0.09157, "volume": 44819.0, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 0.09146, "high": 0.09157, "low": 0.09093, "close": 0.09093, "volume": 11157.0, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 0.09093, "high": 0.09157, "low": 0.09079, "close": 0.09157, "volume": 21158.0, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 0.09144, "high": 0.09144, "low": 0.09143, "close": 0.09143, "volume": 923.0, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 0.09157, "high": 0.09157, "low": 0.09153, "close": 0.09155, "volume": 361.0, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 0.09128, "high": 0.09163, "low": 0.09127, "close": 0.09163, "volume": 3538.0, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 0.09169, "high": 0.09253, "low": 0.09169, "close": 0.09246, "volume": 182324.0, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 0.09251, "high": 0.09274, "low": 0.09251, "close": 0.09259, "volume": 13596.0, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 0.09253, "high": 0.09282, "low": 0.09249, "close": 0.09253, "volume": 93125.0, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 0.09228, "high": 0.09263, "low": 0.09209, "close": 0.09262, "volume": 53432.0, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 0.09238, "high": 0.09238, "low": 0.09106, "close": 0.0911, "volume": 69257.0, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 0.09108, "high": 0.09145, "low": 0.09075, "close": 0.09128, "volume": 29116.0, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 0.09138, "high": 0.09142, "low": 0.09094, "close": 0.09142, "volume": 40757.0, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 0.09142, "high": 0.09167, "low": 0.0911, "close": 0.09162, "volume": 28847.0, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 0.0914, "high": 0.092, "low": 0.0914, "close": 0.09155, "volume": 37421.0, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 0.09158, "high": 0.09325, "low": 0.09158, "close": 0.09313, "volume": 339402.0, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 0.09319, "high": 0.098, "low": 0.09309, "close": 0.09609, "volume": 1429540.0, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 0.09603, "high": 0.09679, "low": 0.09496, "close": 0.09636, "volume": 116139.0, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 0.09626, "high": 0.09759, "low": 0.09549, "close": 0.09562, "volume": 137772.0, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 0.09559, "high": 0.09604, "low": 0.09463, "close": 0.09485, "volume": 89343.0, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 0.09512, "high": 0.09528, "low": 0.09439, "close": 0.09522, "volume": 59273.0, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 0.09521, "high": 0.09554, "low": 0.09482, "close": 0.09482, "volume": 68610.0, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 0.09501, "high": 0.09501, "low": 0.09321, "close": 0.09346, "volume": 216472.0, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 0.09347, "high": 0.09382, "low": 0.0932, "close": 0.09372, "volume": 276687.0, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 0.09356, "high": 0.09408, "low": 0.09319, "close": 0.09405, "volume": 235566.0, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 0.09408, "high": 0.09433, "low": 0.09352, "close": 0.09352, "volume": 43605.0, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 0.09372, "high": 0.09389, "low": 0.09242, "close": 0.09276, "volume": 409951.0, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 0.09242, "high": 0.09288, "low": 0.09206, "close": 0.09249, "volume": 80629.0, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 0.09253, "high": 0.09289, "low": 0.09236, "close": 0.09246, "volume": 8819.0, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 0.09278, "high": 0.09295, "low": 0.09202, "close": 0.0929, "volume": 70778.0, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 0.0929, "high": 0.09316, "low": 0.09243, "close": 0.09305, "volume": 31020.0, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 0.09306, "high": 0.09343, "low": 0.09306, "close": 0.09323, "volume": 57371.0, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 0.09304, "high": 0.09304, "low": 0.09243, "close": 0.09243, "volume": 36363.0, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 0.0926, "high": 0.09361, "low": 0.0926, "close": 0.09343, "volume": 436267.0, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 0.09358, "high": 0.09377, "low": 0.09287, "close": 0.09365, "volume": 158474.0, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 0.0935, "high": 0.09391, "low": 0.09346, "close": 0.0939, "volume": 213290.0, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 0.09368, "high": 0.09418, "low": 0.09346, "close": 0.09351, "volume": 239977.0, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 0.09373, "high": 0.09404, "low": 0.09373, "close": 0.09397, "volume": 15939.0, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 0.09403, "high": 0.09503, "low": 0.09403, "close": 0.09453, "volume": 47284.0, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 0.09458, "high": 0.09461, "low": 0.09363, "close": 0.09363, "volume": 391280.0, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 0.09363, "high": 0.09431, "low": 0.09344, "close": 0.0942, "volume": 171859.0, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 0.09419, "high": 0.09451, "low": 0.09419, "close": 0.09445, "volume": 21714.0, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 0.09458, "high": 0.09486, "low": 0.09457, "close": 0.09466, "volume": 34883.0, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 0.0947, "high": 0.09525, "low": 0.0947, "close": 0.0952, "volume": 68598.0, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 0.09491, "high": 0.09491, "low": 0.09432, "close": 0.09435, "volume": 47787.0, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 0.09447, "high": 0.09448, "low": 0.09278, "close": 0.09279, "volume": 135375.0, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 0.09274, "high": 0.0932, "low": 0.09261, "close": 0.09264, "volume": 63757.0, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 0.09257, "high": 0.09304, "low": 0.09219, "close": 0.09219, "volume": 34864.0, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 0.09218, "high": 0.09294, "low": 0.09215, "close": 0.09288, "volume": 31613.0, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 0.09281, "high": 0.09313, "low": 0.09281, "close": 0.09313, "volume": 17391.0, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 0.09313, "high": 0.09322, "low": 0.09291, "close": 0.0931, "volume": 9211.0, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 0.09295, "high": 0.0932, "low": 0.0926, "close": 0.0926, "volume": 3754.0, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 0.09283, "high": 0.09312, "low": 0.09283, "close": 0.09312, "volume": 140.0, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 0.09293, "high": 0.09312, "low": 0.09293, "close": 0.09312, "volume": 3401.0, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 0.09304, "high": 0.09306, "low": 0.09295, "close": 0.09295, "volume": 8271.0, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 0.09278, "high": 0.09285, "low": 0.09245, "close": 0.09285, "volume": 26336.0, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 0.09287, "high": 0.09312, "low": 0.0928, "close": 0.0928, "volume": 28161.0, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 0.09314, "high": 0.09319, "low": 0.09274, "close": 0.09304, "volume": 59209.0, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 0.093, "high": 0.09333, "low": 0.09298, "close": 0.09327, "volume": 18727.0, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 0.09318, "high": 0.09324, "low": 0.09304, "close": 0.09315, "volume": 51781.0, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 0.09306, "high": 0.0934, "low": 0.09305, "close": 0.0934, "volume": 31094.0, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 0.09331, "high": 0.0934, "low": 0.09282, "close": 0.09282, "volume": 139455.0, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 0.09278, "high": 0.09338, "low": 0.09271, "close": 0.09315, "volume": 171635.0, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 0.09325, "high": 0.09329, "low": 0.09294, "close": 0.09304, "volume": 72024.0, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 0.09314, "high": 0.09317, "low": 0.09257, "close": 0.09288, "volume": 200904.0, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 0.09288, "high": 0.09304, "low": 0.09274, "close": 0.09304, "volume": 7933.0, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 0.09298, "high": 0.09333, "low": 0.09298, "close": 0.09324, "volume": 31814.0, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 0.09337, "high": 0.09384, "low": 0.09331, "close": 0.09334, "volume": 95499.0, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 0.09334, "high": 0.09356, "low": 0.09317, "close": 0.09356, "volume": 57681.0, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 0.09359, "high": 0.09426, "low": 0.09356, "close": 0.09413, "volume": 98761.0, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 0.09403, "high": 0.09436, "low": 0.09382, "close": 0.09383, "volume": 274730.0, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 0.09408, "high": 0.0944, "low": 0.09376, "close": 0.09439, "volume": 90383.0, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 0.0943, "high": 0.0944, "low": 0.09407, "close": 0.09411, "volume": 125715.0, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 0.09412, "high": 0.09412, "low": 0.09215, "close": 0.09304, "volume": 70762.0, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 0.09327, "high": 0.0933, "low": 0.09243, "close": 0.09277, "volume": 12490.0, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 0.09278, "high": 0.09339, "low": 0.09278, "close": 0.09327, "volume": 1709.0, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 0.09341, "high": 0.09346, "low": 0.09321, "close": 0.0933, "volume": 644065.0, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 0.0933, "high": 0.09472, "low": 0.0933, "close": 0.09429, "volume": 212920.0, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 0.0943, "high": 0.0943, "low": 0.09306, "close": 0.09408, "volume": 59860.0, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 0.09405, "high": 0.09458, "low": 0.09388, "close": 0.09434, "volume": 112104.0, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 0.09422, "high": 0.0946, "low": 0.09382, "close": 0.09441, "volume": 20232.0, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 0.09434, "high": 0.09446, "low": 0.09419, "close": 0.0943, "volume": 14915.0, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 0.09459, "high": 0.09459, "low": 0.09375, "close": 0.09379, "volume": 34928.0, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 0.0938, "high": 0.09413, "low": 0.09361, "close": 0.09388, "volume": 67567.0, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 0.09377, "high": 0.09391, "low": 0.09359, "close": 0.09359, "volume": 27987.0, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 0.09359, "high": 0.09376, "low": 0.09343, "close": 0.09376, "volume": 30457.0, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 0.09358, "high": 0.094, "low": 0.09356, "close": 0.09393, "volume": 39312.0, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 0.094, "high": 0.09405, "low": 0.0937, "close": 0.09394, "volume": 101533.0, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 0.09395, "high": 0.09408, "low": 0.09274, "close": 0.09311, "volume": 43778.0, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 0.09304, "high": 0.09334, "low": 0.09266, "close": 0.0927, "volume": 93683.0, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 0.0927, "high": 0.09284, "low": 0.09015, "close": 0.09128, "volume": 589008.0, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 0.09128, "high": 0.0919, "low": 0.09128, "close": 0.09173, "volume": 83739.0, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 0.09181, "high": 0.09209, "low": 0.0912, "close": 0.09161, "volume": 47791.0, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 0.09178, "high": 0.09225, "low": 0.09178, "close": 0.09218, "volume": 192950.0, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 0.09228, "high": 0.09229, "low": 0.09191, "close": 0.09202, "volume": 25634.0, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 0.09212, "high": 0.09292, "low": 0.09212, "close": 0.09258, "volume": 34339.0, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 0.09256, "high": 0.09256, "low": 0.09229, "close": 0.09232, "volume": 9085.0, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 0.09228, "high": 0.09256, "low": 0.09223, "close": 0.09256, "volume": 124646.0, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 0.09256, "high": 0.09266, "low": 0.09246, "close": 0.0926, "volume": 24711.0, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 0.09251, "high": 0.09287, "low": 0.09248, "close": 0.09253, "volume": 33731.0, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 0.09278, "high": 0.09293, "low": 0.09278, "close": 0.09293, "volume": 637.0, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 0.09284, "high": 0.09284, "low": 0.09254, "close": 0.09282, "volume": 7000.0, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 0.0928, "high": 0.0928, "low": 0.09278, "close": 0.09279, "volume": 2513.0, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 0.09279, "high": 0.09296, "low": 0.09279, "close": 0.09296, "volume": 249.0, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 0.09284, "high": 0.09356, "low": 0.09284, "close": 0.09343, "volume": 23094.0, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 0.09352, "high": 0.09356, "low": 0.0933, "close": 0.09343, "volume": 5230.0, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 0.09341, "high": 0.09359, "low": 0.09319, "close": 0.09359, "volume": 213187.0, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 0.0936, "high": 0.09376, "low": 0.09356, "close": 0.09376, "volume": 2431.0, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 0.09367, "high": 0.09432, "low": 0.09334, "close": 0.09379, "volume": 364446.0, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 0.09382, "high": 0.09425, "low": 0.09382, "close": 0.09402, "volume": 37470.0, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 0.09418, "high": 0.09508, "low": 0.09384, "close": 0.0941, "volume": 126003.0, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 0.09408, "high": 0.09422, "low": 0.09384, "close": 0.09422, "volume": 55733.0, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 0.09384, "high": 0.09386, "low": 0.09321, "close": 0.09383, "volume": 90018.0, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 0.09388, "high": 0.094, "low": 0.09356, "close": 0.094, "volume": 23557.0, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 0.094, "high": 0.0946, "low": 0.094, "close": 0.09447, "volume": 33575.0, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 0.09438, "high": 0.0946, "low": 0.09427, "close": 0.09439, "volume": 18450.0, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 0.09415, "high": 0.09435, "low": 0.09369, "close": 0.09369, "volume": 19508.0, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 0.09366, "high": 0.09386, "low": 0.09339, "close": 0.09339, "volume": 38580.0, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 0.09379, "high": 0.09403, "low": 0.09375, "close": 0.09389, "volume": 79836.0, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 0.09356, "high": 0.0941, "low": 0.09347, "close": 0.0937, "volume": 27500.0, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 0.0937, "high": 0.09405, "low": 0.09367, "close": 0.09381, "volume": 67870.0, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 0.0937, "high": 0.09382, "low": 0.09145, "close": 0.0926, "volume": 185302.0, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 0.09228, "high": 0.09247, "low": 0.09173, "close": 0.09173, "volume": 83356.0, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 0.09163, "high": 0.09227, "low": 0.09163, "close": 0.0922, "volume": 529531.0, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 0.09227, "high": 0.09241, "low": 0.09218, "close": 0.09241, "volume": 27888.0, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 0.09211, "high": 0.09229, "low": 0.09152, "close": 0.09155, "volume": 173008.0, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 0.09188, "high": 0.09229, "low": 0.09188, "close": 0.09229, "volume": 5539.0, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 0.09224, "high": 0.09274, "low": 0.09224, "close": 0.09257, "volume": 8595.0, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 0.09272, "high": 0.09273, "low": 0.0924, "close": 0.09273, "volume": 1688.0, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 0.09274, "high": 0.09287, "low": 0.0927, "close": 0.0928, "volume": 61015.0, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 0.0927, "high": 0.0929, "low": 0.0925, "close": 0.09251, "volume": 91039.0, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 0.09249, "high": 0.09257, "low": 0.09137, "close": 0.09155, "volume": 202043.0, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 0.09178, "high": 0.09216, "low": 0.09141, "close": 0.09214, "volume": 118628.0, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 0.09212, "high": 0.09217, "low": 0.08768, "close": 0.08966, "volume": 558256.0, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 0.0899, "high": 0.09034, "low": 0.08943, "close": 0.0903, "volume": 342276.0, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 0.09018, "high": 0.09048, "low": 0.09002, "close": 0.09002, "volume": 20272.0, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 0.09018, "high": 0.09088, "low": 0.09018, "close": 0.09086, "volume": 173586.0, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 0.09079, "high": 0.09104, "low": 0.0907, "close": 0.09086, "volume": 54817.0, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 0.09093, "high": 0.09138, "low": 0.09093, "close": 0.09138, "volume": 40387.0, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 0.09139, "high": 0.0916, "low": 0.0912, "close": 0.09127, "volume": 78149.0, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 0.09128, "high": 0.09131, "low": 0.09094, "close": 0.09095, "volume": 233006.0, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 0.09101, "high": 0.09151, "low": 0.091, "close": 0.09136, "volume": 10606.0, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 0.09136, "high": 0.09136, "low": 0.08987, "close": 0.08987, "volume": 320485.0, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 0.08986, "high": 0.09057, "low": 0.08963, "close": 0.09004, "volume": 153152.0, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 0.0903, "high": 0.09051, "low": 0.09013, "close": 0.09032, "volume": 19794.0, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 0.09051, "high": 0.09078, "low": 0.09051, "close": 0.09078, "volume": 15840.0, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 0.09083, "high": 0.09154, "low": 0.09065, "close": 0.09138, "volume": 27506.0, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 0.09123, "high": 0.09189, "low": 0.09118, "close": 0.09189, "volume": 57899.0, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 0.09185, "high": 0.09214, "low": 0.09136, "close": 0.09206, "volume": 33772.0, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 0.09209, "high": 0.09228, "low": 0.09162, "close": 0.09203, "volume": 46392.0, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 0.09204, "high": 0.0926, "low": 0.0919, "close": 0.0923, "volume": 30232.0, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 0.09231, "high": 0.09253, "low": 0.09228, "close": 0.09228, "volume": 230241.0, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 0.09234, "high": 0.09234, "low": 0.09189, "close": 0.09214, "volume": 6491.0, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 0.09191, "high": 0.09261, "low": 0.09191, "close": 0.09244, "volume": 19513.0, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 0.09244, "high": 0.09294, "low": 0.09192, "close": 0.09287, "volume": 82439.0, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 0.09296, "high": 0.0937, "low": 0.09268, "close": 0.0933, "volume": 116250.0, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 0.09307, "high": 0.09376, "low": 0.09303, "close": 0.0936, "volume": 61589.0, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 0.09354, "high": 0.09354, "low": 0.09266, "close": 0.09345, "volume": 66487.0, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 0.0935, "high": 0.09366, "low": 0.09308, "close": 0.0936, "volume": 85295.0, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 0.09349, "high": 0.09349, "low": 0.09316, "close": 0.09337, "volume": 50263.0, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 0.09337, "high": 0.09373, "low": 0.09332, "close": 0.09345, "volume": 61652.0, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 0.09373, "high": 0.09379, "low": 0.09335, "close": 0.09335, "volume": 7913.0, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 0.09347, "high": 0.09361, "low": 0.09275, "close": 0.09275, "volume": 60120.0, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 0.09302, "high": 0.0937, "low": 0.09302, "close": 0.09352, "volume": 21201.0, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 0.09363, "high": 0.0965, "low": 0.09356, "close": 0.09446, "volume": 1041853.0, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 0.09455, "high": 0.09455, "low": 0.09376, "close": 0.09428, "volume": 161087.0, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 0.09436, "high": 0.0947, "low": 0.09368, "close": 0.09461, "volume": 104349.0, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 0.09462, "high": 0.0949, "low": 0.09437, "close": 0.09476, "volume": 80660.0, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 0.09461, "high": 0.09486, "low": 0.09402, "close": 0.09411, "volume": 84473.0, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 0.09434, "high": 0.09451, "low": 0.09361, "close": 0.09405, "volume": 19353.0, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 0.09382, "high": 0.09382, "low": 0.09316, "close": 0.09323, "volume": 50161.0, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 0.09341, "high": 0.0935, "low": 0.09298, "close": 0.0934, "volume": 50137.0, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 0.09355, "high": 0.09355, "low": 0.09304, "close": 0.09304, "volume": 5358.0, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 0.0933, "high": 0.09351, "low": 0.0933, "close": 0.0935, "volume": 247.0, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 0.09346, "high": 0.09386, "low": 0.09346, "close": 0.09384, "volume": 2290.0, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 0.09384, "high": 0.09392, "low": 0.0934, "close": 0.09343, "volume": 78969.0, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 0.09339, "high": 0.09358, "low": 0.09216, "close": 0.09225, "volume": 62440.0, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 0.09245, "high": 0.09327, "low": 0.09168, "close": 0.09299, "volume": 135367.0, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 0.09278, "high": 0.09278, "low": 0.09117, "close": 0.09156, "volume": 193289.0, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 0.09178, "high": 0.09184, "low": 0.09127, "close": 0.09139, "volume": 116116.0, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 0.09128, "high": 0.09182, "low": 0.09127, "close": 0.09165, "volume": 41345.0, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 0.09131, "high": 0.09191, "low": 0.09131, "close": 0.09191, "volume": 23468.0, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 0.0918, "high": 0.09183, "low": 0.09138, "close": 0.09167, "volume": 66728.0, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 0.09158, "high": 0.092, "low": 0.09158, "close": 0.09198, "volume": 94011.0, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 0.09176, "high": 0.09181, "low": 0.09126, "close": 0.09179, "volume": 185550.0, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 0.09178, "high": 0.09198, "low": 0.09116, "close": 0.09138, "volume": 29899.0, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 0.0914, "high": 0.0917, "low": 0.09139, "close": 0.09169, "volume": 33593.0, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 0.09169, "high": 0.09211, "low": 0.09169, "close": 0.09169, "volume": 162262.0, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 0.09169, "high": 0.09215, "low": 0.09135, "close": 0.09139, "volume": 46835.0, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 0.09128, "high": 0.0915, "low": 0.09026, "close": 0.09097, "volume": 84562.0, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 0.09103, "high": 0.0916, "low": 0.09083, "close": 0.09155, "volume": 18684.0, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 0.09161, "high": 0.09228, "low": 0.09148, "close": 0.09191, "volume": 45655.0, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 0.09194, "high": 0.09206, "low": 0.09169, "close": 0.09199, "volume": 5744.0, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 0.09192, "high": 0.09233, "low": 0.09167, "close": 0.09225, "volume": 40801.0, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 0.09225, "high": 0.09239, "low": 0.09208, "close": 0.09212, "volume": 54449.0, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 0.09228, "high": 0.09229, "low": 0.09117, "close": 0.09122, "volume": 47321.0, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 0.09153, "high": 0.09224, "low": 0.09146, "close": 0.09224, "volume": 221855.0, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 0.09219, "high": 0.09253, "low": 0.09214, "close": 0.09214, "volume": 3262.0, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 0.09233, "high": 0.09281, "low": 0.09224, "close": 0.09244, "volume": 8374.0, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 0.09247, "high": 0.09286, "low": 0.09235, "close": 0.09282, "volume": 20581.0, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 0.09267, "high": 0.09279, "low": 0.0923, "close": 0.0923, "volume": 5553.0, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 0.09241, "high": 0.09271, "low": 0.0922, "close": 0.09263, "volume": 2010.0, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 0.09255, "high": 0.09292, "low": 0.09235, "close": 0.09292, "volume": 25373.0, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 0.09253, "high": 0.09253, "low": 0.09072, "close": 0.09156, "volume": 376627.0, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 0.09155, "high": 0.09165, "low": 0.09017, "close": 0.09017, "volume": 56164.0, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 0.09024, "high": 0.09061, "low": 0.09005, "close": 0.09051, "volume": 95312.0, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 0.09049, "high": 0.0913, "low": 0.09049, "close": 0.09121, "volume": 51369.0, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 0.09116, "high": 0.09132, "low": 0.09095, "close": 0.09132, "volume": 89499.0, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 0.09131, "high": 0.09131, "low": 0.09078, "close": 0.09086, "volume": 135109.0, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 0.09103, "high": 0.09103, "low": 0.0903, "close": 0.09049, "volume": 1662.0, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 0.09047, "high": 0.09047, "low": 0.0887, "close": 0.09043, "volume": 211723.0, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 0.09046, "high": 0.09094, "low": 0.09046, "close": 0.09094, "volume": 16137.0, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 0.09086, "high": 0.09134, "low": 0.09086, "close": 0.09119, "volume": 5647.0, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 0.09127, "high": 0.09135, "low": 0.09114, "close": 0.09129, "volume": 20874.0, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 0.09104, "high": 0.09119, "low": 0.09047, "close": 0.09066, "volume": 15536.0, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 0.09078, "high": 0.09095, "low": 0.09047, "close": 0.09071, "volume": 7489.0, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 0.09077, "high": 0.0908, "low": 0.09018, "close": 0.09021, "volume": 37046.0, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 0.09014, "high": 0.09039, "low": 0.09003, "close": 0.0903, "volume": 155402.0, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 0.09048, "high": 0.09078, "low": 0.09044, "close": 0.09077, "volume": 94263.0, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 0.09078, "high": 0.0909, "low": 0.09053, "close": 0.09053, "volume": 28428.0, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 0.09036, "high": 0.09049, "low": 0.08928, "close": 0.08953, "volume": 27064.0, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 0.08978, "high": 0.09002, "low": 0.08936, "close": 0.0898, "volume": 12931.0, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 0.08953, "high": 0.08991, "low": 0.08947, "close": 0.08991, "volume": 3979.0, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 0.08984, "high": 0.08995, "low": 0.08982, "close": 0.08982, "volume": 10523.0, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 0.08991, "high": 0.09031, "low": 0.08986, "close": 0.08993, "volume": 15169.0, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 0.08989, "high": 0.09008, "low": 0.08975, "close": 0.09004, "volume": 119467.0, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 0.09026, "high": 0.09069, "low": 0.09026, "close": 0.09069, "volume": 10516.0, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 0.09069, "high": 0.09091, "low": 0.09041, "close": 0.09091, "volume": 21019.0, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 0.09089, "high": 0.09094, "low": 0.0907, "close": 0.0907, "volume": 10142.0, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 0.09075, "high": 0.09094, "low": 0.09069, "close": 0.09094, "volume": 15413.0, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 0.09094, "high": 0.09097, "low": 0.09069, "close": 0.09071, "volume": 49406.0, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 0.09061, "high": 0.09071, "low": 0.09055, "close": 0.09071, "volume": 5340.0, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 0.09057, "high": 0.09058, "low": 0.09032, "close": 0.09037, "volume": 11347.0, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 0.09041, "high": 0.09044, "low": 0.09027, "close": 0.09044, "volume": 29833.0, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 0.09026, "high": 0.09035, "low": 0.08979, "close": 0.09002, "volume": 133346.0, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 0.09003, "high": 0.09028, "low": 0.09003, "close": 0.09009, "volume": 17431.0, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 0.09003, "high": 0.09052, "low": 0.09003, "close": 0.09052, "volume": 7974.0, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 0.09043, "high": 0.09054, "low": 0.08997, "close": 0.09001, "volume": 32538.0, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 0.08996, "high": 0.09011, "low": 0.08933, "close": 0.08936, "volume": 18379.0, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 0.08972, "high": 0.08972, "low": 0.0893, "close": 0.08935, "volume": 1959.0, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 0.08978, "high": 0.09002, "low": 0.08972, "close": 0.08992, "volume": 15774.0, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 0.08998, "high": 0.0903, "low": 0.08998, "close": 0.0903, "volume": 32388.0, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 0.09012, "high": 0.09026, "low": 0.09011, "close": 0.09011, "volume": 21829.0, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 0.09024, "high": 0.09075, "low": 0.09023, "close": 0.09045, "volume": 15573.0, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 0.09032, "high": 0.09032, "low": 0.09021, "close": 0.09026, "volume": 49120.0, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 0.09053, "high": 0.09078, "low": 0.09053, "close": 0.09078, "volume": 5285.0, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 0.09055, "high": 0.09064, "low": 0.09053, "close": 0.09056, "volume": 3257.0, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 0.0905, "high": 0.0905, "low": 0.09039, "close": 0.09039, "volume": 287.0, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 0.09046, "high": 0.09059, "low": 0.08997, "close": 0.09005, "volume": 11132.0, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 0.09013, "high": 0.09022, "low": 0.09, "close": 0.09022, "volume": 89307.0, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 0.09009, "high": 0.09009, "low": 0.09007, "close": 0.09007, "volume": 4000.0, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 0.09028, "high": 0.09029, "low": 0.09003, "close": 0.09028, "volume": 87.0, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 0.09015, "high": 0.09053, "low": 0.09004, "close": 0.09043, "volume": 7680.0, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 0.09052, "high": 0.09067, "low": 0.09045, "close": 0.09063, "volume": 5446.0, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 0.09067, "high": 0.09067, "low": 0.09041, "close": 0.09064, "volume": 53945.0, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 0.09051, "high": 0.09051, "low": 0.09028, "close": 0.0903, "volume": 2259.0, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 0.09014, "high": 0.09014, "low": 0.0896, "close": 0.08961, "volume": 168348.0, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 0.08964, "high": 0.09004, "low": 0.08963, "close": 0.08989, "volume": 28212.0, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 0.08983, "high": 0.0902, "low": 0.08822, "close": 0.08911, "volume": 220675.0, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 0.08916, "high": 0.08951, "low": 0.08894, "close": 0.08951, "volume": 46978.0, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 0.08953, "high": 0.08988, "low": 0.08953, "close": 0.08978, "volume": 123104.0, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 0.08978, "high": 0.09006, "low": 0.08957, "close": 0.09006, "volume": 13421.0, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 0.09004, "high": 0.09005, "low": 0.08981, "close": 0.08987, "volume": 14337.0, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 0.08981, "high": 0.08994, "low": 0.08907, "close": 0.08933, "volume": 6979.0, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 0.08937, "high": 0.08937, "low": 0.08853, "close": 0.08908, "volume": 200796.0, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 0.08911, "high": 0.08937, "low": 0.08888, "close": 0.08897, "volume": 8604.0, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 0.089, "high": 0.08943, "low": 0.089, "close": 0.08943, "volume": 324.0, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 0.08946, "high": 0.08969, "low": 0.08943, "close": 0.08969, "volume": 14389.0, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 0.08961, "high": 0.08972, "low": 0.08945, "close": 0.08949, "volume": 2748.0, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 0.08975, "high": 0.08976, "low": 0.08975, "close": 0.08976, "volume": 6209.0, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 0.08977, "high": 0.09012, "low": 0.08972, "close": 0.09012, "volume": 13750.0, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 0.09008, "high": 0.09008, "low": 0.08992, "close": 0.08992, "volume": 583.0, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 0.08995, "high": 0.09046, "low": 0.08995, "close": 0.0904, "volume": 12750.0, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 0.09018, "high": 0.09053, "low": 0.09018, "close": 0.09053, "volume": 5594.0, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 0.09028, "high": 0.09054, "low": 0.09018, "close": 0.09054, "volume": 5667.0, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 0.09057, "high": 0.09113, "low": 0.09055, "close": 0.09113, "volume": 86099.0, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 0.091, "high": 0.09127, "low": 0.09078, "close": 0.09097, "volume": 42403.0, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 0.09104, "high": 0.09115, "low": 0.09101, "close": 0.09115, "volume": 13113.0, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 0.09102, "high": 0.09177, "low": 0.09102, "close": 0.09122, "volume": 127191.0, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 0.09126, "high": 0.09168, "low": 0.09121, "close": 0.09153, "volume": 64012.0, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 0.09157, "high": 0.09178, "low": 0.09144, "close": 0.09167, "volume": 250146.0, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 0.09152, "high": 0.09173, "low": 0.0913, "close": 0.09173, "volume": 42425.0, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 0.09178, "high": 0.09182, "low": 0.09142, "close": 0.09142, "volume": 262977.0, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 0.09159, "high": 0.09193, "low": 0.09159, "close": 0.09189, "volume": 73779.0, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 0.09169, "high": 0.09323, "low": 0.09169, "close": 0.09323, "volume": 117910.0, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 0.09319, "high": 0.09338, "low": 0.0925, "close": 0.09268, "volume": 245902.0, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 0.09271, "high": 0.09299, "low": 0.0925, "close": 0.09299, "volume": 240138.0, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 0.093, "high": 0.0937, "low": 0.09258, "close": 0.0934, "volume": 623046.0, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 0.0932, "high": 0.09337, "low": 0.0929, "close": 0.09307, "volume": 198424.0, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 0.09311, "high": 0.09316, "low": 0.09285, "close": 0.09315, "volume": 217119.0, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 0.09284, "high": 0.09304, "low": 0.09271, "close": 0.09271, "volume": 39231.0, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 0.09269, "high": 0.09399, "low": 0.09269, "close": 0.09345, "volume": 316446.0, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 0.09332, "high": 0.094, "low": 0.09321, "close": 0.09363, "volume": 196591.0, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 0.0939, "high": 0.09404, "low": 0.09323, "close": 0.09334, "volume": 31267.0, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 0.09322, "high": 0.0933, "low": 0.093, "close": 0.09309, "volume": 33429.0, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 0.09307, "high": 0.09307, "low": 0.09253, "close": 0.09276, "volume": 12018.0, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 0.09261, "high": 0.093, "low": 0.09229, "close": 0.09229, "volume": 110347.0, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 0.09228, "high": 0.09278, "low": 0.09213, "close": 0.0927, "volume": 16350.0, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 0.0927, "high": 0.09303, "low": 0.09131, "close": 0.09173, "volume": 339566.0, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 0.09176, "high": 0.09187, "low": 0.09118, "close": 0.09153, "volume": 158041.0, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 0.09138, "high": 0.0919, "low": 0.0913, "close": 0.0919, "volume": 84225.0, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 0.0919, "high": 0.0919, "low": 0.09121, "close": 0.09159, "volume": 13792.0, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 0.0915, "high": 0.09179, "low": 0.0915, "close": 0.09164, "volume": 47021.0, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 0.09153, "high": 0.09168, "low": 0.09117, "close": 0.0913, "volume": 63837.0, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 0.09133, "high": 0.09162, "low": 0.09085, "close": 0.09087, "volume": 161606.0, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 0.09087, "high": 0.09128, "low": 0.09058, "close": 0.0912, "volume": 188977.0, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 0.09115, "high": 0.09137, "low": 0.0909, "close": 0.09137, "volume": 16627.0, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 0.09131, "high": 0.09138, "low": 0.09103, "close": 0.09103, "volume": 28204.0, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 0.09128, "high": 0.09166, "low": 0.09102, "close": 0.09166, "volume": 69745.0, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 0.09163, "high": 0.09183, "low": 0.09146, "close": 0.09177, "volume": 18298.0, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 0.09179, "high": 0.09187, "low": 0.09149, "close": 0.09158, "volume": 55368.0, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 0.09152, "high": 0.09152, "low": 0.09128, "close": 0.09129, "volume": 19217.0, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 0.09135, "high": 0.09153, "low": 0.09135, "close": 0.09135, "volume": 26815.0, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 0.0914, "high": 0.09173, "low": 0.09131, "close": 0.0916, "volume": 34376.0, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 0.0914, "high": 0.09171, "low": 0.0914, "close": 0.09167, "volume": 14836.0, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 0.09167, "high": 0.09202, "low": 0.09137, "close": 0.09153, "volume": 139935.0, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 0.09178, "high": 0.09178, "low": 0.09158, "close": 0.09166, "volume": 2522.0, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 0.09183, "high": 0.09208, "low": 0.09183, "close": 0.09204, "volume": 3546.0, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 0.09197, "high": 0.09197, "low": 0.09153, "close": 0.09169, "volume": 3749.0, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 0.09149, "high": 0.09151, "low": 0.08906, "close": 0.08955, "volume": 234894.0, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 0.08928, "high": 0.08959, "low": 0.083, "close": 0.08428, "volume": 1811092.0, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 0.08407, "high": 0.08419, "low": 0.08255, "close": 0.08306, "volume": 695250.0, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 0.08306, "high": 0.08321, "low": 0.0815, "close": 0.0815, "volume": 256042.0, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 0.08151, "high": 0.08239, "low": 0.08114, "close": 0.08237, "volume": 295358.0, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 0.08215, "high": 0.08306, "low": 0.08161, "close": 0.08209, "volume": 326077.0, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 0.082, "high": 0.08231, "low": 0.0816, "close": 0.08222, "volume": 460725.0, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 0.08231, "high": 0.08244, "low": 0.08114, "close": 0.08114, "volume": 247865.0, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 0.0813, "high": 0.0823, "low": 0.08128, "close": 0.08158, "volume": 74668.0, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 0.0816, "high": 0.08239, "low": 0.0816, "close": 0.08218, "volume": 16757.0, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 0.0824, "high": 0.08282, "low": 0.082, "close": 0.08275, "volume": 114676.0, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 0.08283, "high": 0.08285, "low": 0.0819, "close": 0.0819, "volume": 149800.0, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 0.08181, "high": 0.08201, "low": 0.0816, "close": 0.08197, "volume": 5878.0, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 0.08205, "high": 0.08257, "low": 0.08178, "close": 0.08236, "volume": 75352.0, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 0.08241, "high": 0.08245, "low": 0.08107, "close": 0.08131, "volume": 38067.0, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 0.08133, "high": 0.08231, "low": 0.08117, "close": 0.08229, "volume": 117544.0, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 0.08237, "high": 0.08238, "low": 0.08188, "close": 0.08214, "volume": 190634.0, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 0.08238, "high": 0.08254, "low": 0.0822, "close": 0.08231, "volume": 256565.0, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 0.08241, "high": 0.08281, "low": 0.08232, "close": 0.08232, "volume": 41328.0, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 0.08232, "high": 0.08272, "low": 0.08223, "close": 0.08267, "volume": 31897.0, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 0.08281, "high": 0.08299, "low": 0.08231, "close": 0.08233, "volume": 24138.0, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 0.08238, "high": 0.08244, "low": 0.08186, "close": 0.08186, "volume": 9151.0, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 0.08225, "high": 0.08299, "low": 0.08225, "close": 0.08289, "volume": 95397.0, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 0.08289, "high": 0.08289, "low": 0.08157, "close": 0.08214, "volume": 132973.0, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 0.08231, "high": 0.08268, "low": 0.08231, "close": 0.0825, "volume": 3775.0, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 0.0825, "high": 0.08294, "low": 0.08239, "close": 0.08278, "volume": 10286.0, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 0.0827, "high": 0.08313, "low": 0.08265, "close": 0.08313, "volume": 22201.0, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 0.08315, "high": 0.08411, "low": 0.08311, "close": 0.08393, "volume": 67449.0, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 0.08411, "high": 0.08454, "low": 0.08364, "close": 0.08414, "volume": 32334.0, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 0.08412, "high": 0.08424, "low": 0.08323, "close": 0.08364, "volume": 145346.0, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 0.08361, "high": 0.08395, "low": 0.08322, "close": 0.08393, "volume": 60203.0, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 0.08379, "high": 0.08395, "low": 0.08374, "close": 0.08385, "volume": 16133.0, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 0.08403, "high": 0.0843, "low": 0.08372, "close": 0.08389, "volume": 13147.0, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 0.08411, "high": 0.08459, "low": 0.08411, "close": 0.08428, "volume": 60497.0, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 0.08434, "high": 0.08436, "low": 0.08395, "close": 0.08407, "volume": 26529.0, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 0.0841, "high": 0.08452, "low": 0.08395, "close": 0.08415, "volume": 220875.0, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 0.08407, "high": 0.08412, "low": 0.0839, "close": 0.084, "volume": 27484.0, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 0.084, "high": 0.08464, "low": 0.084, "close": 0.08454, "volume": 89338.0, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 0.08443, "high": 0.08455, "low": 0.08104, "close": 0.08251, "volume": 317022.0, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 0.08251, "high": 0.08306, "low": 0.08227, "close": 0.08252, "volume": 71020.0, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 0.0829, "high": 0.08319, "low": 0.0825, "close": 0.08316, "volume": 12017.0, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 0.08289, "high": 0.08289, "low": 0.08254, "close": 0.08282, "volume": 2764.0, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 0.08288, "high": 0.08313, "low": 0.08288, "close": 0.08304, "volume": 41807.0, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 0.08311, "high": 0.0832, "low": 0.08277, "close": 0.0832, "volume": 4299.0, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 0.0832, "high": 0.08321, "low": 0.08305, "close": 0.08314, "volume": 31946.0, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 0.08303, "high": 0.08329, "low": 0.08303, "close": 0.08325, "volume": 1925.0, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 0.0833, "high": 0.08395, "low": 0.0833, "close": 0.08392, "volume": 14956.0, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 0.08394, "high": 0.08394, "low": 0.08239, "close": 0.08242, "volume": 11664.0, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 0.08288, "high": 0.08294, "low": 0.08213, "close": 0.08218, "volume": 19315.0, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 0.08218, "high": 0.08248, "low": 0.0818, "close": 0.08248, "volume": 54501.0, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 0.08252, "high": 0.08267, "low": 0.08222, "close": 0.08248, "volume": 115469.0, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 0.08225, "high": 0.08225, "low": 0.08134, "close": 0.08134, "volume": 104818.0, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 0.0819, "high": 0.08205, "low": 0.08133, "close": 0.08187, "volume": 53836.0, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 0.08195, "high": 0.08222, "low": 0.08156, "close": 0.0816, "volume": 98210.0, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 0.08162, "high": 0.08177, "low": 0.08079, "close": 0.08173, "volume": 70685.0, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 0.08177, "high": 0.0819, "low": 0.08138, "close": 0.0819, "volume": 18868.0, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 0.08161, "high": 0.08195, "low": 0.08161, "close": 0.08195, "volume": 2802.0, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 0.08174, "high": 0.08254, "low": 0.08174, "close": 0.08244, "volume": 11116.0, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 0.08206, "high": 0.0823, "low": 0.08177, "close": 0.0823, "volume": 186925.0, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 0.08224, "high": 0.08239, "low": 0.08203, "close": 0.08203, "volume": 9452.0, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 0.08244, "high": 0.08276, "low": 0.08244, "close": 0.08262, "volume": 12190.0, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 0.08258, "high": 0.08258, "low": 0.08217, "close": 0.08217, "volume": 39065.0, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 0.08222, "high": 0.08229, "low": 0.08191, "close": 0.08199, "volume": 10704.0, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 0.08217, "high": 0.0823, "low": 0.08186, "close": 0.0823, "volume": 8725.0, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 0.0823, "high": 0.08233, "low": 0.08206, "close": 0.08206, "volume": 56887.0, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 0.08232, "high": 0.08232, "low": 0.08156, "close": 0.08157, "volume": 3608.0, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 0.08157, "high": 0.08175, "low": 0.08001, "close": 0.08002, "volume": 308560.0, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 0.08039, "high": 0.08039, "low": 0.07921, "close": 0.07921, "volume": 297144.0, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 0.0792, "high": 0.08015, "low": 0.07907, "close": 0.08015, "volume": 20417.0, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 0.08017, "high": 0.08064, "low": 0.07996, "close": 0.08064, "volume": 4902.0, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 0.08057, "high": 0.08069, "low": 0.08042, "close": 0.08046, "volume": 30607.0, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 0.0804, "high": 0.08064, "low": 0.08027, "close": 0.08055, "volume": 7372.0, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 0.08054, "high": 0.08054, "low": 0.08054, "close": 0.08054, "volume": 234.0, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 0.0807, "high": 0.08088, "low": 0.08034, "close": 0.08043, "volume": 9315.0, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 0.08033, "high": 0.08058, "low": 0.08017, "close": 0.08057, "volume": 2758.0, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 0.0807, "high": 0.08146, "low": 0.0807, "close": 0.08146, "volume": 44405.0, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 0.0815, "high": 0.08179, "low": 0.08137, "close": 0.08137, "volume": 6277.0, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 0.08143, "high": 0.08143, "low": 0.08115, "close": 0.08116, "volume": 36086.0, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 0.08142, "high": 0.0815, "low": 0.08117, "close": 0.08146, "volume": 44832.0, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 0.08147, "high": 0.08147, "low": 0.08115, "close": 0.08115, "volume": 74.0, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 0.08107, "high": 0.08117, "low": 0.08058, "close": 0.0808, "volume": 6022.0, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 0.08087, "high": 0.08104, "low": 0.08053, "close": 0.08094, "volume": 18319.0, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 0.08075, "high": 0.08075, "low": 0.0807, "close": 0.0807, "volume": 33255.0, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 0.08096, "high": 0.08096, "low": 0.08027, "close": 0.08027, "volume": 25528.0, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 0.08059, "high": 0.08059, "low": 0.07996, "close": 0.08056, "volume": 30432.0, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 0.08058, "high": 0.08138, "low": 0.08058, "close": 0.08119, "volume": 10376.0, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 0.08115, "high": 0.08115, "low": 0.0807, "close": 0.0807, "volume": 10873.0, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 0.08095, "high": 0.08095, "low": 0.08044, "close": 0.08044, "volume": 12246.0, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 0.08087, "high": 0.08094, "low": 0.0807, "close": 0.08078, "volume": 10081.0, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 0.08092, "high": 0.08107, "low": 0.08088, "close": 0.08107, "volume": 4955.0, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 0.08107, "high": 0.08107, "low": 0.08068, "close": 0.08068, "volume": 5337.0, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 0.08105, "high": 0.08139, "low": 0.08075, "close": 0.08081, "volume": 36349.0, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 0.08075, "high": 0.08075, "low": 0.08066, "close": 0.08066, "volume": 45030.0, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 0.08083, "high": 0.08109, "low": 0.0802, "close": 0.08039, "volume": 5125.0, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 0.08017, "high": 0.08018, "low": 0.07957, "close": 0.07981, "volume": 33857.0, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 0.08, "high": 0.08011, "low": 0.08, "close": 0.08005, "volume": 208.0, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 0.07999, "high": 0.08012, "low": 0.07988, "close": 0.08007, "volume": 41798.0, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 0.07974, "high": 0.08019, "low": 0.07963, "close": 0.08017, "volume": 2129.0, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 0.08028, "high": 0.08063, "low": 0.08023, "close": 0.08045, "volume": 6555.0, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 0.0804, "high": 0.08047, "low": 0.08019, "close": 0.08047, "volume": 15654.0, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 0.0806, "high": 0.08069, "low": 0.07939, "close": 0.07968, "volume": 11209.0, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 0.07982, "high": 0.08011, "low": 0.07917, "close": 0.07934, "volume": 28439.0, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 0.07921, "high": 0.07999, "low": 0.07912, "close": 0.07999, "volume": 2352.0, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 0.07997, "high": 0.08018, "low": 0.07997, "close": 0.08002, "volume": 23226.0, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 0.08003, "high": 0.08013, "low": 0.07989, "close": 0.08012, "volume": 21851.0, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 0.07995, "high": 0.07999, "low": 0.07971, "close": 0.07978, "volume": 254682.0, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 0.07974, "high": 0.07978, "low": 0.07931, "close": 0.07948, "volume": 4981.0, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 0.07928, "high": 0.07928, "low": 0.07712, "close": 0.07761, "volume": 124364.0, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 0.07795, "high": 0.07817, "low": 0.07715, "close": 0.07817, "volume": 166700.0, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 0.0782, "high": 0.07886, "low": 0.07784, "close": 0.07833, "volume": 28857.0, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 0.07807, "high": 0.07847, "low": 0.07754, "close": 0.07796, "volume": 68688.0, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 0.07804, "high": 0.0781, "low": 0.07521, "close": 0.07608, "volume": 343491.0, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 0.07613, "high": 0.07634, "low": 0.07424, "close": 0.07603, "volume": 144884.0, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 0.07568, "high": 0.07703, "low": 0.07568, "close": 0.07703, "volume": 52499.0, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 0.07703, "high": 0.07736, "low": 0.0769, "close": 0.07736, "volume": 12298.0, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 0.07727, "high": 0.07862, "low": 0.07727, "close": 0.07813, "volume": 144252.0, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 0.07816, "high": 0.07816, "low": 0.07735, "close": 0.07755, "volume": 14363.0, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 0.07769, "high": 0.07823, "low": 0.07747, "close": 0.07747, "volume": 2988.0, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 0.07745, "high": 0.07762, "low": 0.07691, "close": 0.07691, "volume": 27010.0, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 0.07727, "high": 0.07795, "low": 0.07727, "close": 0.07795, "volume": 4227.0, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 0.07791, "high": 0.07818, "low": 0.07785, "close": 0.07812, "volume": 223118.0, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 0.07801, "high": 0.07884, "low": 0.0779, "close": 0.07884, "volume": 574741.0, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 0.07886, "high": 0.07909, "low": 0.07858, "close": 0.07858, "volume": 54371.0, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 0.07891, "high": 0.07912, "low": 0.07864, "close": 0.07898, "volume": 3274.0, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 0.0787, "high": 0.07952, "low": 0.0787, "close": 0.07912, "volume": 15176.0, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 0.07939, "high": 0.07941, "low": 0.07898, "close": 0.07898, "volume": 5449.0, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 0.07932, "high": 0.07996, "low": 0.07932, "close": 0.07996, "volume": 21942.0, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 0.0799, "high": 0.08099, "low": 0.07987, "close": 0.08081, "volume": 453159.0, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 0.08076, "high": 0.08122, "low": 0.08068, "close": 0.08122, "volume": 313369.0, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 0.08122, "high": 0.08124, "low": 0.08046, "close": 0.08082, "volume": 280463.0, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 0.08082, "high": 0.08115, "low": 0.08062, "close": 0.08078, "volume": 160303.0, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 0.08108, "high": 0.08157, "low": 0.08108, "close": 0.08157, "volume": 91851.0, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 0.08153, "high": 0.08174, "low": 0.08124, "close": 0.08128, "volume": 16820.0, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 0.08114, "high": 0.08162, "low": 0.08, "close": 0.08051, "volume": 182454.0, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 0.08059, "high": 0.08059, "low": 0.07961, "close": 0.07973, "volume": 86886.0, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 0.07962, "high": 0.08, "low": 0.07942, "close": 0.08, "volume": 20949.0, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 0.07996, "high": 0.08008, "low": 0.07974, "close": 0.07984, "volume": 34077.0, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 0.08003, "high": 0.0809, "low": 0.08003, "close": 0.08076, "volume": 51499.0, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 0.08077, "high": 0.08123, "low": 0.08034, "close": 0.08037, "volume": 3682.0, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 0.08037, "high": 0.08054, "low": 0.08027, "close": 0.08049, "volume": 20869.0, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 0.08046, "high": 0.08054, "low": 0.08027, "close": 0.08054, "volume": 16435.0, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 0.08035, "high": 0.08035, "low": 0.07917, "close": 0.07923, "volume": 21265.0, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 0.07922, "high": 0.07936, "low": 0.07851, "close": 0.07901, "volume": 76192.0, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 0.07899, "high": 0.07938, "low": 0.07868, "close": 0.07868, "volume": 14143.0, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 0.0791, "high": 0.0791, "low": 0.07883, "close": 0.07891, "volume": 1019.0, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 0.07915, "high": 0.07915, "low": 0.07737, "close": 0.0774, "volume": 67861.0, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 0.07742, "high": 0.07895, "low": 0.07734, "close": 0.07852, "volume": 27303.0, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 0.07881, "high": 0.07893, "low": 0.07757, "close": 0.07767, "volume": 54242.0, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 0.07762, "high": 0.07837, "low": 0.07732, "close": 0.07836, "volume": 53825.0, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 0.07829, "high": 0.07839, "low": 0.07717, "close": 0.07756, "volume": 90925.0, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 0.0776, "high": 0.08381, "low": 0.07718, "close": 0.08043, "volume": 562893.0, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 0.08011, "high": 0.0807, "low": 0.0795, "close": 0.08043, "volume": 244404.0, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 0.08045, "high": 0.08092, "low": 0.07907, "close": 0.07981, "volume": 95088.0, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 0.07989, "high": 0.07989, "low": 0.07789, "close": 0.07789, "volume": 113512.0, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 0.07789, "high": 0.0798, "low": 0.07699, "close": 0.07795, "volume": 842031.0, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 0.07761, "high": 0.08217, "low": 0.07761, "close": 0.07888, "volume": 288121.0, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 0.07905, "high": 0.07958, "low": 0.07896, "close": 0.07915, "volume": 72796.0, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 0.07931, "high": 0.08023, "low": 0.07908, "close": 0.0796, "volume": 108216.0, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 0.07975, "high": 0.08028, "low": 0.07948, "close": 0.08019, "volume": 26603.0, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 0.08029, "high": 0.08077, "low": 0.07951, "close": 0.07952, "volume": 55055.0, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 0.07951, "high": 0.08011, "low": 0.07943, "close": 0.07985, "volume": 23733.0, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 0.0799, "high": 0.0799, "low": 0.0792, "close": 0.0792, "volume": 20337.0, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 0.07916, "high": 0.07926, "low": 0.07903, "close": 0.07908, "volume": 6197.0, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 0.07914, "high": 0.07914, "low": 0.0787, "close": 0.07885, "volume": 172606.0, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 0.07887, "high": 0.07887, "low": 0.07839, "close": 0.07865, "volume": 100839.0, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 0.07886, "high": 0.07886, "low": 0.07802, "close": 0.07835, "volume": 31664.0, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 0.07855, "high": 0.07934, "low": 0.07831, "close": 0.07934, "volume": 14681.0, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 0.07938, "high": 0.07954, "low": 0.07915, "close": 0.0792, "volume": 2618.0, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 0.07913, "high": 0.07916, "low": 0.07864, "close": 0.07915, "volume": 93929.0, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 0.07916, "high": 0.07919, "low": 0.0767, "close": 0.07713, "volume": 887180.0, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 0.07701, "high": 0.07762, "low": 0.07695, "close": 0.07727, "volume": 4544.0, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 0.07761, "high": 0.07795, "low": 0.07709, "close": 0.07709, "volume": 17358.0, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 0.07707, "high": 0.07839, "low": 0.07699, "close": 0.07837, "volume": 77460.0, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 0.0784, "high": 0.0785, "low": 0.07792, "close": 0.0781, "volume": 88883.0, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 0.0779, "high": 0.07867, "low": 0.07775, "close": 0.07867, "volume": 48506.0, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 0.07868, "high": 0.07905, "low": 0.07858, "close": 0.0786, "volume": 31255.0, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 0.07889, "high": 0.07924, "low": 0.07861, "close": 0.07924, "volume": 146610.0, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 0.07913, "high": 0.0792, "low": 0.07757, "close": 0.0792, "volume": 516602.0, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 0.0792, "high": 0.08162, "low": 0.07911, "close": 0.08138, "volume": 1224548.0, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 0.08141, "high": 0.08285, "low": 0.08136, "close": 0.08285, "volume": 1256445.0, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 0.08285, "high": 0.08385, "low": 0.0825, "close": 0.08286, "volume": 801090.0, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 0.08303, "high": 0.08329, "low": 0.0823, "close": 0.08329, "volume": 64994.0, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 0.08313, "high": 0.08422, "low": 0.08278, "close": 0.08399, "volume": 222778.0, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 0.08396, "high": 0.08432, "low": 0.08366, "close": 0.08371, "volume": 229500.0, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 0.0837, "high": 0.08395, "low": 0.08322, "close": 0.08391, "volume": 108315.0, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 0.0837, "high": 0.08441, "low": 0.08364, "close": 0.08409, "volume": 74143.0, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 0.08386, "high": 0.08386, "low": 0.08278, "close": 0.08319, "volume": 12821.0, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 0.08282, "high": 0.08313, "low": 0.08211, "close": 0.08288, "volume": 18990.0, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 0.08298, "high": 0.08386, "low": 0.08298, "close": 0.08374, "volume": 21670.0, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 0.08356, "high": 0.08425, "low": 0.08356, "close": 0.08421, "volume": 43781.0, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 0.08412, "high": 0.08432, "low": 0.08408, "close": 0.08417, "volume": 7985.0, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 0.0841, "high": 0.08441, "low": 0.08389, "close": 0.08441, "volume": 268067.0, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 0.08441, "high": 0.08569, "low": 0.0844, "close": 0.08568, "volume": 329337.0, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 0.08545, "high": 0.08615, "low": 0.08545, "close": 0.0858, "volume": 85970.0, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 0.08579, "high": 0.08615, "low": 0.0847, "close": 0.08548, "volume": 111428.0, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 0.08565, "high": 0.08694, "low": 0.08511, "close": 0.08674, "volume": 1050468.0, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 0.08683, "high": 0.0871, "low": 0.08419, "close": 0.08466, "volume": 177324.0, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 0.08457, "high": 0.08536, "low": 0.08283, "close": 0.08401, "volume": 488322.0, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 0.0841, "high": 0.0845, "low": 0.08371, "close": 0.08441, "volume": 172596.0, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 0.08436, "high": 0.0845, "low": 0.08429, "close": 0.0845, "volume": 122497.0, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 0.08432, "high": 0.0845, "low": 0.08431, "close": 0.0845, "volume": 212769.0, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 0.0845, "high": 0.0845, "low": 0.0841, "close": 0.0842, "volume": 909227.0, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 0.08441, "high": 0.0845, "low": 0.08405, "close": 0.08405, "volume": 64188.0, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 0.08395, "high": 0.08427, "low": 0.08371, "close": 0.08388, "volume": 43080.0, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 0.08398, "high": 0.0845, "low": 0.08396, "close": 0.08431, "volume": 63881.0, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 0.08448, "high": 0.0845, "low": 0.08405, "close": 0.08436, "volume": 285795.0, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 0.08444, "high": 0.08444, "low": 0.08309, "close": 0.0836, "volume": 33641.0, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 0.08362, "high": 0.08414, "low": 0.08362, "close": 0.08405, "volume": 37251.0, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 0.08375, "high": 0.08395, "low": 0.08334, "close": 0.08372, "volume": 167087.0, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 0.08352, "high": 0.08411, "low": 0.08343, "close": 0.08343, "volume": 145690.0, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 0.08383, "high": 0.0845, "low": 0.08383, "close": 0.0845, "volume": 96720.0, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 0.0845, "high": 0.0845, "low": 0.08436, "close": 0.08441, "volume": 1028665.0, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 0.08436, "high": 0.08436, "low": 0.08382, "close": 0.08389, "volume": 5383.0, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 0.08408, "high": 0.0841, "low": 0.08348, "close": 0.08392, "volume": 28313.0, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 0.0838, "high": 0.08413, "low": 0.08337, "close": 0.08412, "volume": 75359.0, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 0.08378, "high": 0.0845, "low": 0.08378, "close": 0.0845, "volume": 124803.0, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 0.08439, "high": 0.08478, "low": 0.08433, "close": 0.08465, "volume": 302623.0, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 0.08446, "high": 0.08521, "low": 0.08421, "close": 0.0845, "volume": 28820.0, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 0.0845, "high": 0.08503, "low": 0.08438, "close": 0.08483, "volume": 35921.0, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 0.08463, "high": 0.08516, "low": 0.08453, "close": 0.08473, "volume": 15923.0, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 0.08478, "high": 0.08497, "low": 0.08243, "close": 0.08248, "volume": 147251.0, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 0.08281, "high": 0.08303, "low": 0.08037, "close": 0.08107, "volume": 211281.0, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 0.08094, "high": 0.08139, "low": 0.07965, "close": 0.08125, "volume": 157951.0, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 0.0813, "high": 0.08159, "low": 0.08106, "close": 0.08151, "volume": 36962.0, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 0.08135, "high": 0.08162, "low": 0.08135, "close": 0.08151, "volume": 23378.0, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 0.08165, "high": 0.08185, "low": 0.08159, "close": 0.08159, "volume": 19994.0, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 0.08156, "high": 0.08156, "low": 0.07978, "close": 0.08046, "volume": 123518.0, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 0.0805, "high": 0.0805, "low": 0.07775, "close": 0.0793, "volume": 339025.0, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 0.07948, "high": 0.08005, "low": 0.07933, "close": 0.07991, "volume": 31429.0, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 0.0801, "high": 0.08025, "low": 0.07972, "close": 0.07972, "volume": 14518.0, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 0.07964, "high": 0.07991, "low": 0.07865, "close": 0.07977, "volume": 75378.0, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 0.07977, "high": 0.08024, "low": 0.07977, "close": 0.0802, "volume": 23806.0, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 0.08006, "high": 0.08025, "low": 0.07965, "close": 0.08005, "volume": 24339.0, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 0.0801, "high": 0.08047, "low": 0.08005, "close": 0.08047, "volume": 4696.0, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 0.08058, "high": 0.08066, "low": 0.0804, "close": 0.08066, "volume": 71002.0, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 0.08066, "high": 0.08093, "low": 0.08065, "close": 0.08082, "volume": 50185.0, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 0.08094, "high": 0.08099, "low": 0.08076, "close": 0.08083, "volume": 4525.0, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 438.0, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 0.08085, "high": 0.08085, "low": 0.08, "close": 0.08014, "volume": 2812.0, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 0.08, "high": 0.08016, "low": 0.07982, "close": 0.08008, "volume": 1825.0, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 0.07996, "high": 0.07996, "low": 0.07971, "close": 0.07995, "volume": 17099.0, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 0.08012, "high": 0.08025, "low": 0.08012, "close": 0.08025, "volume": 65.0, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 0.08005, "high": 0.08046, "low": 0.08, "close": 0.08017, "volume": 17733.0, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 0.08014, "high": 0.08056, "low": 0.07988, "close": 0.08038, "volume": 15385.0, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 0.08045, "high": 0.08119, "low": 0.08045, "close": 0.08114, "volume": 17784.0, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 0.08095, "high": 0.08121, "low": 0.08095, "close": 0.08121, "volume": 2124.0, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 0.08062, "high": 0.08082, "low": 0.08059, "close": 0.08066, "volume": 3467.0, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 0.08066, "high": 0.08079, "low": 0.08057, "close": 0.08071, "volume": 24822.0, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 0.08083, "high": 0.08109, "low": 0.08018, "close": 0.0809, "volume": 38626.0, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 0.08091, "high": 0.08104, "low": 0.08062, "close": 0.08104, "volume": 18381.0, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 0.08103, "high": 0.08109, "low": 0.08056, "close": 0.08081, "volume": 12070.0, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 0.08068, "high": 0.08069, "low": 0.08038, "close": 0.08065, "volume": 20273.0, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 0.08089, "high": 0.08089, "low": 0.08063, "close": 0.08069, "volume": 8272.0, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 0.08082, "high": 0.08082, "low": 0.08026, "close": 0.08041, "volume": 13220.0, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 0.08031, "high": 0.08076, "low": 0.08022, "close": 0.08068, "volume": 3994.0, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 0.08065, "high": 0.08071, "low": 0.0804, "close": 0.0807, "volume": 2408.0, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 0.0808, "high": 0.0808, "low": 0.08041, "close": 0.08043, "volume": 6661.0, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 0.08045, "high": 0.08068, "low": 0.08014, "close": 0.08014, "volume": 3466.0, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 0.08039, "high": 0.08059, "low": 0.08039, "close": 0.08051, "volume": 1430.0, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 0.08062, "high": 0.08148, "low": 0.08062, "close": 0.08148, "volume": 11464.0, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 0.08129, "high": 0.0823, "low": 0.08102, "close": 0.0823, "volume": 53238.0, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 0.08203, "high": 0.08271, "low": 0.08179, "close": 0.08232, "volume": 31892.0, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 0.08237, "high": 0.08271, "low": 0.08208, "close": 0.08256, "volume": 9340.0, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 0.08244, "high": 0.08362, "low": 0.08235, "close": 0.0827, "volume": 241943.0, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 0.08294, "high": 0.08296, "low": 0.08257, "close": 0.08296, "volume": 2741.0, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 0.08267, "high": 0.08288, "low": 0.0819, "close": 0.0819, "volume": 47093.0, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 0.08189, "high": 0.08239, "low": 0.0818, "close": 0.08219, "volume": 17501.0, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 0.08225, "high": 0.08247, "low": 0.08193, "close": 0.08207, "volume": 8024.0, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 0.08232, "high": 0.08232, "low": 0.08167, "close": 0.08167, "volume": 3500.0, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 0.0819, "high": 0.08212, "low": 0.08128, "close": 0.08131, "volume": 37052.0, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 0.08142, "high": 0.08189, "low": 0.08142, "close": 0.08161, "volume": 7624.0, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 0.08156, "high": 0.0817, "low": 0.0811, "close": 0.08138, "volume": 12693.0, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 0.08131, "high": 0.08137, "low": 0.08075, "close": 0.08075, "volume": 14759.0, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 0.08071, "high": 0.08105, "low": 0.08014, "close": 0.08075, "volume": 71219.0, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 0.08081, "high": 0.08092, "low": 0.08031, "close": 0.0806, "volume": 2350.0, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 0.0809, "high": 0.08106, "low": 0.08044, "close": 0.08054, "volume": 17176.0, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 0.08064, "high": 0.08064, "low": 0.07964, "close": 0.07977, "volume": 29465.0, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 0.08028, "high": 0.08059, "low": 0.08012, "close": 0.08043, "volume": 49985.0, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 0.08024, "high": 0.08061, "low": 0.08015, "close": 0.08061, "volume": 7718.0, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 0.08046, "high": 0.08107, "low": 0.08046, "close": 0.08107, "volume": 15866.0, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 0.08096, "high": 0.08129, "low": 0.08092, "close": 0.08093, "volume": 7944.0, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 0.08123, "high": 0.08123, "low": 0.08094, "close": 0.0812, "volume": 6600.0, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 0.08122, "high": 0.08122, "low": 0.08093, "close": 0.08106, "volume": 3707.0, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 0.08107, "high": 0.08107, "low": 0.08068, "close": 0.08068, "volume": 4753.0, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 0.08089, "high": 0.08089, "low": 0.08054, "close": 0.08054, "volume": 1700.0, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 0.08074, "high": 0.08074, "low": 0.08074, "close": 0.08074, "volume": 431.0, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 0.08107, "high": 0.08141, "low": 0.08106, "close": 0.08131, "volume": 10827.0, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 0.0812, "high": 0.08153, "low": 0.08114, "close": 0.08148, "volume": 9210.0, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 0.08155, "high": 0.08167, "low": 0.08138, "close": 0.0816, "volume": 17514.0, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 0.08127, "high": 0.08161, "low": 0.08105, "close": 0.08136, "volume": 82039.0, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 0.08153, "high": 0.08153, "low": 0.08139, "close": 0.08141, "volume": 650.0, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 0.08109, "high": 0.08115, "low": 0.08008, "close": 0.08008, "volume": 37729.0, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 0.08046, "high": 0.08057, "low": 0.07992, "close": 0.08, "volume": 12920.0, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 0.08035, "high": 0.08067, "low": 0.08035, "close": 0.08048, "volume": 5334.0, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 0.08065, "high": 0.08076, "low": 0.08059, "close": 0.08068, "volume": 4143.0, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 0.08082, "high": 0.08143, "low": 0.08082, "close": 0.08126, "volume": 55734.0, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 0.08116, "high": 0.08116, "low": 0.08116, "close": 0.08116, "volume": 618.0, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 0.08121, "high": 0.08133, "low": 0.08083, "close": 0.08097, "volume": 26228.0, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 0.08115, "high": 0.08115, "low": 0.08063, "close": 0.08063, "volume": 98010.0, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 0.08085, "high": 0.08113, "low": 0.08006, "close": 0.08106, "volume": 57840.0, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 0.08106, "high": 0.08132, "low": 0.08106, "close": 0.08111, "volume": 30015.0, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 0.08121, "high": 0.08159, "low": 0.08116, "close": 0.08134, "volume": 31128.0, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 0.08141, "high": 0.08158, "low": 0.08111, "close": 0.08111, "volume": 7726.0, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 0.0811, "high": 0.08121, "low": 0.08073, "close": 0.08096, "volume": 88635.0, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 0.08096, "high": 0.08108, "low": 0.08084, "close": 0.08106, "volume": 12176.0, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 0.08104, "high": 0.08118, "low": 0.08072, "close": 0.08104, "volume": 26018.0, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 0.08095, "high": 0.08095, "low": 0.08053, "close": 0.08053, "volume": 22006.0, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 0.08051, "high": 0.08069, "low": 0.08029, "close": 0.08069, "volume": 4571.0, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 0.08052, "high": 0.08086, "low": 0.08052, "close": 0.08084, "volume": 1159.0, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 0.08094, "high": 0.08132, "low": 0.08092, "close": 0.0813, "volume": 3243.0, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 0.08114, "high": 0.08223, "low": 0.08113, "close": 0.08187, "volume": 63783.0, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 0.08193, "high": 0.08201, "low": 0.0817, "close": 0.08182, "volume": 2374.0, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 0.08159, "high": 0.08176, "low": 0.08135, "close": 0.08176, "volume": 4228.0, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 0.08177, "high": 0.08204, "low": 0.08171, "close": 0.08202, "volume": 1311.0, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 0.08199, "high": 0.08213, "low": 0.08078, "close": 0.08092, "volume": 28993.0, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 0.08095, "high": 0.08112, "low": 0.07982, "close": 0.08072, "volume": 85549.0, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 0.08075, "high": 0.08134, "low": 0.08065, "close": 0.08132, "volume": 98318.0, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 0.08122, "high": 0.08137, "low": 0.08101, "close": 0.08124, "volume": 10269.0, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 0.08121, "high": 0.08135, "low": 0.08111, "close": 0.08113, "volume": 32302.0, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 0.08115, "high": 0.08155, "low": 0.08097, "close": 0.08107, "volume": 42169.0, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 0.0812, "high": 0.08131, "low": 0.08107, "close": 0.0813, "volume": 46989.0, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 0.08135, "high": 0.08159, "low": 0.0813, "close": 0.08142, "volume": 24019.0, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 0.08153, "high": 0.08177, "low": 0.08138, "close": 0.0817, "volume": 15241.0, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 0.0817, "high": 0.08186, "low": 0.08159, "close": 0.08159, "volume": 240405.0, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 0.08161, "high": 0.08171, "low": 0.0813, "close": 0.0813, "volume": 11521.0, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 0.08146, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 14200.0, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 0.08148, "high": 0.0816, "low": 0.08119, "close": 0.08119, "volume": 13510.0, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 0.08119, "high": 0.08129, "low": 0.08112, "close": 0.08119, "volume": 200746.0, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 0.08119, "high": 0.08134, "low": 0.08108, "close": 0.08109, "volume": 60935.0, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 0.08121, "high": 0.08121, "low": 0.08072, "close": 0.08121, "volume": 18698.0, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 0.08109, "high": 0.08129, "low": 0.08075, "close": 0.08075, "volume": 5988.0, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 0.08085, "high": 0.08098, "low": 0.08072, "close": 0.08078, "volume": 54070.0, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 0.08072, "high": 0.0809, "low": 0.08039, "close": 0.08039, "volume": 11698.0, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 0.08036, "high": 0.0806, "low": 0.08025, "close": 0.08044, "volume": 4556.0, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 0.0807, "high": 0.08073, "low": 0.0806, "close": 0.0806, "volume": 13263.0, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 0.08055, "high": 0.08107, "low": 0.0805, "close": 0.08107, "volume": 20330.0, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 0.08102, "high": 0.08111, "low": 0.08059, "close": 0.08062, "volume": 3600.0, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 0.08046, "high": 0.0807, "low": 0.08017, "close": 0.0807, "volume": 32978.0, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 0.08066, "high": 0.08066, "low": 0.08042, "close": 0.08042, "volume": 13309.0, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 0.08022, "high": 0.08066, "low": 0.08009, "close": 0.08028, "volume": 12267.0, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 0.08019, "high": 0.08059, "low": 0.08, "close": 0.08001, "volume": 49194.0, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 0.08004, "high": 0.08062, "low": 0.08004, "close": 0.08017, "volume": 21716.0, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 0.08013, "high": 0.08023, "low": 0.07947, "close": 0.08013, "volume": 49445.0, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 0.08016, "high": 0.0804, "low": 0.08004, "close": 0.08038, "volume": 9538.0, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 0.08039, "high": 0.08056, "low": 0.08039, "close": 0.08048, "volume": 2793.0, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 0.08051, "high": 0.08056, "low": 0.08029, "close": 0.08045, "volume": 4404.0, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 0.08043, "high": 0.08058, "low": 0.08024, "close": 0.08024, "volume": 3877.0, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 0.08021, "high": 0.08041, "low": 0.07976, "close": 0.08041, "volume": 2691.0, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 0.08024, "high": 0.08052, "low": 0.0802, "close": 0.08052, "volume": 2609.0, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 0.08046, "high": 0.08067, "low": 0.08046, "close": 0.08067, "volume": 2880.0, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 0.08063, "high": 0.08063, "low": 0.08019, "close": 0.08048, "volume": 8162.0, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 0.08055, "high": 0.08059, "low": 0.08042, "close": 0.08051, "volume": 58352.0, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 0.08053, "high": 0.08053, "low": 0.08014, "close": 0.08014, "volume": 356.0, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 0.08028, "high": 0.08049, "low": 0.08028, "close": 0.0804, "volume": 14228.0, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 0.08032, "high": 0.08065, "low": 0.08032, "close": 0.08065, "volume": 5526.0, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 0.08059, "high": 0.08075, "low": 0.08045, "close": 0.08056, "volume": 5084.0, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 0.08069, "high": 0.08069, "low": 0.08069, "close": 0.08069, "volume": 397.0, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 0.08074, "high": 0.08074, "low": 0.0805, "close": 0.08061, "volume": 1595.0, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 0.08049, "high": 0.08049, "low": 0.08045, "close": 0.08045, "volume": 1674.0, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 0.08048, "high": 0.08048, "low": 0.07992, "close": 0.07992, "volume": 2606.0, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 0.08016, "high": 0.08025, "low": 0.07986, "close": 0.08, "volume": 6351.0, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 0.08017, "high": 0.08017, "low": 0.07941, "close": 0.07984, "volume": 13225.0, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 0.07943, "high": 0.07989, "low": 0.07925, "close": 0.07989, "volume": 20965.0, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 0.07981, "high": 0.08011, "low": 0.07981, "close": 0.08011, "volume": 3028.0, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 0.08014, "high": 0.08022, "low": 0.07987, "close": 0.07987, "volume": 83548.0, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 0.08008, "high": 0.08008, "low": 0.078, "close": 0.07859, "volume": 64894.0, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 0.07866, "high": 0.07898, "low": 0.07809, "close": 0.07839, "volume": 38753.0, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 0.07835, "high": 0.07837, "low": 0.07774, "close": 0.0783, "volume": 117423.0, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 0.07837, "high": 0.07837, "low": 0.07706, "close": 0.07749, "volume": 70080.0, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 0.07754, "high": 0.07826, "low": 0.07742, "close": 0.07818, "volume": 39233.0, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 0.07787, "high": 0.07817, "low": 0.07775, "close": 0.07817, "volume": 6512.0, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 0.07803, "high": 0.07828, "low": 0.07799, "close": 0.07826, "volume": 44181.0, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 0.07805, "high": 0.0782, "low": 0.07805, "close": 0.07811, "volume": 4424.0, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 0.07817, "high": 0.07828, "low": 0.07757, "close": 0.07794, "volume": 4532.0, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 0.07788, "high": 0.07788, "low": 0.07694, "close": 0.07761, "volume": 32253.0, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 0.07766, "high": 0.0778, "low": 0.07697, "close": 0.0772, "volume": 96227.0, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 0.0772, "high": 0.07739, "low": 0.07647, "close": 0.07739, "volume": 137883.0, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 0.07742, "high": 0.07771, "low": 0.07742, "close": 0.0776, "volume": 34194.0, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 0.07763, "high": 0.07782, "low": 0.07746, "close": 0.07774, "volume": 94917.0, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 0.0779, "high": 0.07824, "low": 0.0779, "close": 0.07824, "volume": 7967.0, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 0.07823, "high": 0.07823, "low": 0.07776, "close": 0.07808, "volume": 255572.0, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 0.07805, "high": 0.07815, "low": 0.07801, "close": 0.07815, "volume": 10784.0, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 0.07824, "high": 0.07841, "low": 0.07805, "close": 0.07833, "volume": 3946.0, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 0.07826, "high": 0.07842, "low": 0.07802, "close": 0.07802, "volume": 5248.0, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 0.0782, "high": 0.0782, "low": 0.07805, "close": 0.07805, "volume": 677.0, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 0.07801, "high": 0.07814, "low": 0.07795, "close": 0.07797, "volume": 3989.0, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 0.07813, "high": 0.07848, "low": 0.07812, "close": 0.07848, "volume": 87873.0, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 0.07842, "high": 0.07843, "low": 0.07767, "close": 0.07793, "volume": 7337.0, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 0.07792, "high": 0.07813, "low": 0.07714, "close": 0.07753, "volume": 68907.0, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 0.07717, "high": 0.07717, "low": 0.07489, "close": 0.07558, "volume": 253349.0, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 0.07575, "high": 0.07708, "low": 0.07573, "close": 0.07682, "volume": 183063.0, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 0.07707, "high": 0.07795, "low": 0.0768, "close": 0.0779, "volume": 63318.0, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 0.07795, "high": 0.07842, "low": 0.07769, "close": 0.07826, "volume": 198651.0, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 0.07843, "high": 0.07872, "low": 0.07815, "close": 0.07815, "volume": 17817.0, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 0.07828, "high": 0.07836, "low": 0.07797, "close": 0.07836, "volume": 6014.0, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 0.07836, "high": 0.0786, "low": 0.07828, "close": 0.07846, "volume": 15138.0, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 0.07854, "high": 0.07886, "low": 0.07854, "close": 0.07861, "volume": 239917.0, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 0.07857, "high": 0.0788, "low": 0.0783, "close": 0.07869, "volume": 10505.0, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 0.07835, "high": 0.07896, "low": 0.07835, "close": 0.07882, "volume": 47242.0, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 0.07863, "high": 0.07863, "low": 0.07847, "close": 0.07863, "volume": 1123.0, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 0.07863, "high": 0.07863, "low": 0.07833, "close": 0.07845, "volume": 29064.0, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 0.07847, "high": 0.07861, "low": 0.07839, "close": 0.0786, "volume": 2111.0, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 0.07842, "high": 0.07842, "low": 0.07824, "close": 0.07824, "volume": 1014.0, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 0.07829, "high": 0.07925, "low": 0.07829, "close": 0.07925, "volume": 33197.0, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 0.07906, "high": 0.07942, "low": 0.07905, "close": 0.07922, "volume": 55728.0, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 0.07903, "high": 0.07903, "low": 0.07861, "close": 0.07874, "volume": 1327.0, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 0.07878, "high": 0.07908, "low": 0.0785, "close": 0.0785, "volume": 1591.0, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 0.07877, "high": 0.07901, "low": 0.07877, "close": 0.07896, "volume": 3493.0, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 0.07897, "high": 0.07919, "low": 0.07897, "close": 0.07918, "volume": 817.0, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 0.07919, "high": 0.07956, "low": 0.07919, "close": 0.07943, "volume": 38190.0, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 0.07957, "high": 0.07957, "low": 0.07923, "close": 0.07932, "volume": 2793.0, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 0.07916, "high": 0.07947, "low": 0.07902, "close": 0.07939, "volume": 1102.0, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 0.07906, "high": 0.07946, "low": 0.07902, "close": 0.0793, "volume": 24212.0, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 0.07942, "high": 0.07942, "low": 0.07914, "close": 0.07938, "volume": 7455.0, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 0.07952, "high": 0.08, "low": 0.07947, "close": 0.07993, "volume": 106344.0, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 0.07994, "high": 0.08016, "low": 0.07952, "close": 0.07952, "volume": 53711.0, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 0.07952, "high": 0.08239, "low": 0.07952, "close": 0.08199, "volume": 610823.0, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 0.0819, "high": 0.08467, "low": 0.08179, "close": 0.08426, "volume": 683620.0, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 0.08436, "high": 0.085, "low": 0.08392, "close": 0.08406, "volume": 527735.0, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 0.08406, "high": 0.0855, "low": 0.08387, "close": 0.0855, "volume": 2957866.0, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 0.0855, "high": 0.09, "low": 0.08549, "close": 0.08764, "volume": 2039300.0, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 0.08764, "high": 0.09033, "low": 0.08764, "close": 0.08929, "volume": 867372.0, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 0.08937, "high": 0.08991, "low": 0.0879, "close": 0.08976, "volume": 639765.0, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 0.08995, "high": 0.09009, "low": 0.08872, "close": 0.08989, "volume": 277591.0, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 0.0899, "high": 0.0899, "low": 0.0864, "close": 0.0869, "volume": 287768.0, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 0.0868, "high": 0.0871, "low": 0.08621, "close": 0.08621, "volume": 401546.0, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 0.08649, "high": 0.0869, "low": 0.08562, "close": 0.08583, "volume": 271503.0, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 0.08611, "high": 0.08643, "low": 0.08547, "close": 0.08547, "volume": 47959.0, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 0.0854, "high": 0.08589, "low": 0.08476, "close": 0.08589, "volume": 130102.0, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 0.08587, "high": 0.08594, "low": 0.08502, "close": 0.08509, "volume": 74115.0, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 0.08525, "high": 0.08613, "low": 0.08525, "close": 0.08606, "volume": 3962.0, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 0.08609, "high": 0.08711, "low": 0.08591, "close": 0.08695, "volume": 59569.0, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 0.08657, "high": 0.08706, "low": 0.0861, "close": 0.08674, "volume": 67987.0, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 0.08697, "high": 0.08699, "low": 0.08622, "close": 0.08692, "volume": 36785.0, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 0.08695, "high": 0.08857, "low": 0.08695, "close": 0.08796, "volume": 205072.0, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 0.08808, "high": 0.08883, "low": 0.08767, "close": 0.0884, "volume": 65601.0, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 0.0883, "high": 0.0883, "low": 0.08669, "close": 0.08722, "volume": 112606.0, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 0.08717, "high": 0.08717, "low": 0.08575, "close": 0.08595, "volume": 44956.0, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 0.08607, "high": 0.08693, "low": 0.08607, "close": 0.08682, "volume": 327750.0, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 0.08688, "high": 0.08688, "low": 0.0865, "close": 0.08667, "volume": 1816.0, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 0.08677, "high": 0.08677, "low": 0.08607, "close": 0.08634, "volume": 28478.0, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 0.08604, "high": 0.08618, "low": 0.08503, "close": 0.08515, "volume": 75699.0, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 0.08506, "high": 0.08579, "low": 0.08484, "close": 0.08565, "volume": 32734.0, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 0.08557, "high": 0.08558, "low": 0.08479, "close": 0.085, "volume": 72500.0, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 0.08525, "high": 0.08556, "low": 0.08483, "close": 0.08541, "volume": 77630.0, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 0.08553, "high": 0.08558, "low": 0.08413, "close": 0.08457, "volume": 56232.0, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 0.08446, "high": 0.08446, "low": 0.08307, "close": 0.08307, "volume": 201430.0, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 0.08328, "high": 0.08328, "low": 0.08262, "close": 0.08269, "volume": 378052.0, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 0.08269, "high": 0.08337, "low": 0.08269, "close": 0.08336, "volume": 12340.0, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 0.08318, "high": 0.08334, "low": 0.08252, "close": 0.08252, "volume": 30149.0, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 0.0825, "high": 0.08362, "low": 0.08201, "close": 0.08362, "volume": 94987.0, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 0.08364, "high": 0.08407, "low": 0.08333, "close": 0.08392, "volume": 72193.0, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 0.08378, "high": 0.08378, "low": 0.08315, "close": 0.08315, "volume": 198091.0, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 0.08319, "high": 0.08348, "low": 0.08262, "close": 0.08312, "volume": 21529.0, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 0.08315, "high": 0.0834, "low": 0.08228, "close": 0.08257, "volume": 4491.0, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 0.08283, "high": 0.08283, "low": 0.08152, "close": 0.08213, "volume": 32164.0, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 0.08224, "high": 0.08347, "low": 0.0822, "close": 0.08347, "volume": 28985.0, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 0.08346, "high": 0.08413, "low": 0.08324, "close": 0.08393, "volume": 99361.0, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 0.08393, "high": 0.08446, "low": 0.08375, "close": 0.08415, "volume": 63230.0, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 0.08413, "high": 0.08446, "low": 0.08322, "close": 0.08394, "volume": 50747.0, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 0.08387, "high": 0.08436, "low": 0.08304, "close": 0.08428, "volume": 23696.0, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 0.08431, "high": 0.08476, "low": 0.08358, "close": 0.08374, "volume": 86907.0, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 0.08401, "high": 0.08424, "low": 0.08364, "close": 0.08424, "volume": 680216.0, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 0.08421, "high": 0.08421, "low": 0.08212, "close": 0.08316, "volume": 71535.0, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 0.08262, "high": 0.08333, "low": 0.08, "close": 0.08162, "volume": 179569.0, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 0.08165, "high": 0.0825, "low": 0.08165, "close": 0.08185, "volume": 59871.0, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 0.08178, "high": 0.082, "low": 0.08114, "close": 0.08114, "volume": 15624.0, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 0.08113, "high": 0.08145, "low": 0.08, "close": 0.08101, "volume": 32719.0, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 0.08105, "high": 0.08112, "low": 0.08018, "close": 0.08033, "volume": 39237.0, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 0.08065, "high": 0.08156, "low": 0.08059, "close": 0.08142, "volume": 24137.0, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 0.08131, "high": 0.08177, "low": 0.08086, "close": 0.0817, "volume": 30705.0, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 0.08156, "high": 0.08156, "low": 0.08122, "close": 0.08146, "volume": 31726.0, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 0.08121, "high": 0.08122, "low": 0.08087, "close": 0.08087, "volume": 41373.0, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 0.08115, "high": 0.08132, "low": 0.08101, "close": 0.08102, "volume": 553550.0, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 0.08093, "high": 0.08123, "low": 0.0809, "close": 0.08121, "volume": 74781.0, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 0.08099, "high": 0.08099, "low": 0.08054, "close": 0.08054, "volume": 61284.0, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 0.08048, "high": 0.08048, "low": 0.07961, "close": 0.07965, "volume": 54056.0, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 0.07987, "high": 0.08005, "low": 0.078, "close": 0.07823, "volume": 718034.0, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 0.07837, "high": 0.07837, "low": 0.0761, "close": 0.07711, "volume": 184658.0, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 0.0771, "high": 0.07757, "low": 0.07682, "close": 0.07685, "volume": 21777.0, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 0.07724, "high": 0.07727, "low": 0.07688, "close": 0.07727, "volume": 66725.0, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 0.07727, "high": 0.07761, "low": 0.07693, "close": 0.07761, "volume": 9056.0, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 0.07759, "high": 0.07759, "low": 0.07683, "close": 0.07683, "volume": 73151.0, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 0.07682, "high": 0.077, "low": 0.076, "close": 0.07663, "volume": 456797.0, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 0.07689, "high": 0.07777, "low": 0.07673, "close": 0.07744, "volume": 40343.0, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 0.07731, "high": 0.07737, "low": 0.07693, "close": 0.07737, "volume": 42122.0, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 0.07757, "high": 0.07777, "low": 0.07742, "close": 0.07752, "volume": 70114.0, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 0.0776, "high": 0.07781, "low": 0.07669, "close": 0.07669, "volume": 33102.0, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 0.07672, "high": 0.07702, "low": 0.07662, "close": 0.07694, "volume": 22184.0, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 0.07662, "high": 0.07707, "low": 0.07661, "close": 0.07661, "volume": 163900.0, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 0.07662, "high": 0.07683, "low": 0.07643, "close": 0.07679, "volume": 4991.0, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 0.07693, "high": 0.07798, "low": 0.07693, "close": 0.07789, "volume": 55180.0, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 0.07773, "high": 0.07821, "low": 0.07773, "close": 0.07815, "volume": 4751.0, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 0.07807, "high": 0.07884, "low": 0.07785, "close": 0.07869, "volume": 20246.0, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 0.07861, "high": 0.07869, "low": 0.07789, "close": 0.07794, "volume": 37181.0, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 0.07811, "high": 0.07832, "low": 0.07811, "close": 0.07831, "volume": 3518.0, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 0.07835, "high": 0.0784, "low": 0.07769, "close": 0.07779, "volume": 15784.0, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 0.0782, "high": 0.07853, "low": 0.0782, "close": 0.07822, "volume": 4124.0, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 0.07822, "high": 0.07904, "low": 0.07822, "close": 0.07889, "volume": 13660.0, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 0.07886, "high": 0.07993, "low": 0.07855, "close": 0.07984, "volume": 36907.0, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 0.07962, "high": 0.08001, "low": 0.07962, "close": 0.08, "volume": 759936.0, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 0.08003, "high": 0.08027, "low": 0.08, "close": 0.08005, "volume": 539808.0, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 0.08021, "high": 0.08056, "low": 0.08007, "close": 0.08049, "volume": 9318.0, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 0.0803, "high": 0.08075, "low": 0.0803, "close": 0.08075, "volume": 1643.0, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 0.0802, "high": 0.08042, "low": 0.08013, "close": 0.08025, "volume": 1593.0, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 0.08048, "high": 0.08048, "low": 0.07952, "close": 0.07952, "volume": 72474.0, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 0.07952, "high": 0.07952, "low": 0.07858, "close": 0.07895, "volume": 349217.0, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 0.07898, "high": 0.07932, "low": 0.07873, "close": 0.0793, "volume": 13516.0, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 0.07892, "high": 0.07908, "low": 0.0789, "close": 0.07903, "volume": 38623.0, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 0.07923, "high": 0.07942, "low": 0.07907, "close": 0.07942, "volume": 9656.0, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 0.07906, "high": 0.07932, "low": 0.07893, "close": 0.07897, "volume": 10448.0, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 0.07899, "high": 0.07899, "low": 0.07812, "close": 0.07834, "volume": 91028.0, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 0.07852, "high": 0.07859, "low": 0.0783, "close": 0.07851, "volume": 172612.0, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 0.07858, "high": 0.07859, "low": 0.07792, "close": 0.07824, "volume": 854881.0, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 0.07808, "high": 0.07859, "low": 0.07808, "close": 0.07837, "volume": 72272.0, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 0.07859, "high": 0.07859, "low": 0.07855, "close": 0.07855, "volume": 40626.0, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 0.07856, "high": 0.07915, "low": 0.07856, "close": 0.07897, "volume": 1258584.0, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 0.0789, "high": 0.07919, "low": 0.07872, "close": 0.07892, "volume": 55459.0, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 0.07879, "high": 0.07887, "low": 0.07831, "close": 0.07831, "volume": 353794.0, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 0.07857, "high": 0.07857, "low": 0.07811, "close": 0.07823, "volume": 4669.0, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 0.07823, "high": 0.07831, "low": 0.07823, "close": 0.07831, "volume": 189250.0, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 0.07811, "high": 0.07811, "low": 0.07765, "close": 0.07779, "volume": 5312.0, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 0.0778, "high": 0.0778, "low": 0.07739, "close": 0.07767, "volume": 8410.0, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 0.07762, "high": 0.07814, "low": 0.07731, "close": 0.07803, "volume": 86555.0, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 0.07804, "high": 0.07811, "low": 0.07804, "close": 0.07811, "volume": 5141.0, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 0.0781, "high": 0.07824, "low": 0.07801, "close": 0.07801, "volume": 7888.0, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 0.0782, "high": 0.0783, "low": 0.07795, "close": 0.07795, "volume": 12111.0, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 0.07785, "high": 0.07812, "low": 0.07766, "close": 0.07812, "volume": 1121.0, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 0.07812, "high": 0.07872, "low": 0.07812, "close": 0.07821, "volume": 7627.0, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 0.07809, "high": 0.07809, "low": 0.07717, "close": 0.07754, "volume": 6356.0, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 0.07738, "high": 0.07761, "low": 0.07719, "close": 0.07761, "volume": 6102.0, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 0.07762, "high": 0.07795, "low": 0.07755, "close": 0.07765, "volume": 41182.0, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 0.07786, "high": 0.07786, "low": 0.07724, "close": 0.07736, "volume": 26401.0, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 0.07726, "high": 0.0776, "low": 0.0772, "close": 0.07739, "volume": 6376.0, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 0.07722, "high": 0.07761, "low": 0.07717, "close": 0.07758, "volume": 39961.0, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 0.07758, "high": 0.07799, "low": 0.07758, "close": 0.07779, "volume": 53131.0, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 0.07782, "high": 0.07822, "low": 0.07766, "close": 0.07791, "volume": 61837.0, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 4262.0, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 0.07817, "high": 0.07821, "low": 0.07787, "close": 0.07815, "volume": 7810.0, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 0.0778, "high": 0.07786, "low": 0.0778, "close": 0.0778, "volume": 4016.0, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 0.0778, "high": 0.07786, "low": 0.07776, "close": 0.07785, "volume": 2276.0, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 0.07766, "high": 0.07782, "low": 0.07758, "close": 0.07764, "volume": 867.0, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 0.07758, "high": 0.07811, "low": 0.07758, "close": 0.07811, "volume": 19836.0, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 0.07812, "high": 0.07838, "low": 0.07812, "close": 0.07819, "volume": 5105.0, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 0.07829, "high": 0.07842, "low": 0.07802, "close": 0.07802, "volume": 79931.0, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 0.07817, "high": 0.07834, "low": 0.07817, "close": 0.07824, "volume": 5461.0, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 0.07823, "high": 0.07823, "low": 0.07797, "close": 0.07821, "volume": 3652.0, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 0.07814, "high": 0.07838, "low": 0.07797, "close": 0.07797, "volume": 713.0, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 0.07795, "high": 0.07795, "low": 0.07785, "close": 0.07789, "volume": 1091.0, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 0.07812, "high": 0.07812, "low": 0.07791, "close": 0.07798, "volume": 61115.0, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 0.07823, "high": 0.07848, "low": 0.07822, "close": 0.07822, "volume": 3154.0, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 0.07846, "high": 0.07878, "low": 0.07846, "close": 0.0787, "volume": 4307.0, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 0.07883, "high": 0.07952, "low": 0.07874, "close": 0.07946, "volume": 35490.0, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 0.07933, "high": 0.07948, "low": 0.079, "close": 0.07906, "volume": 119096.0, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 0.07934, "high": 0.07938, "low": 0.07898, "close": 0.07898, "volume": 5319.0, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 0.07924, "high": 0.07944, "low": 0.07917, "close": 0.07931, "volume": 14507.0, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 0.07939, "high": 0.07952, "low": 0.07907, "close": 0.07947, "volume": 320473.0, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 0.0795, "high": 0.08028, "low": 0.0795, "close": 0.08011, "volume": 220003.0, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 0.08029, "high": 0.08029, "low": 0.07971, "close": 0.07983, "volume": 21193.0, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 0.08003, "high": 0.08025, "low": 0.07998, "close": 0.08011, "volume": 22061.0, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 0.08011, "high": 0.08011, "low": 0.07983, "close": 0.07989, "volume": 9594.0, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 0.07992, "high": 0.08013, "low": 0.07939, "close": 0.07975, "volume": 711107.0, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 0.07959, "high": 0.07988, "low": 0.07959, "close": 0.07988, "volume": 90325.0, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 0.07988, "high": 0.08, "low": 0.07988, "close": 0.07988, "volume": 43678.0, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 0.07985, "high": 0.07991, "low": 0.07966, "close": 0.07984, "volume": 9182.0, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 0.07984, "high": 0.07999, "low": 0.07976, "close": 0.07991, "volume": 331636.0, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 0.0799, "high": 0.08, "low": 0.07979, "close": 0.07979, "volume": 31047.0, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 0.08, "high": 0.08011, "low": 0.08, "close": 0.08005, "volume": 7998.0, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 0.08016, "high": 0.08016, "low": 0.07987, "close": 0.07996, "volume": 1597.0, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 0.08005, "high": 0.08005, "low": 0.07984, "close": 0.07984, "volume": 1017.0, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 0.07987, "high": 0.07987, "low": 0.07931, "close": 0.07931, "volume": 27049.0, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 0.07941, "high": 0.07946, "low": 0.07914, "close": 0.07916, "volume": 41457.0, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 0.07913, "high": 0.07913, "low": 0.07908, "close": 0.07908, "volume": 4815.0, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 0.0794, "high": 0.07963, "low": 0.07938, "close": 0.07963, "volume": 12088.0, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 0.07925, "high": 0.0797, "low": 0.07925, "close": 0.0797, "volume": 881.0, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 0.07974, "high": 0.07975, "low": 0.07953, "close": 0.07953, "volume": 6256.0, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 0.07967, "high": 0.07976, "low": 0.07953, "close": 0.07975, "volume": 2061.0, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 0.07975, "high": 0.07978, "low": 0.07965, "close": 0.0797, "volume": 2526.0, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 0.07986, "high": 0.07986, "low": 0.07952, "close": 0.07953, "volume": 39210.0, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 0.07957, "high": 0.07966, "low": 0.07951, "close": 0.07963, "volume": 18050.0, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 0.07959, "high": 0.07968, "low": 0.07942, "close": 0.07961, "volume": 14860.0, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 0.07981, "high": 0.07983, "low": 0.07952, "close": 0.07952, "volume": 15146.0, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 0.07975, "high": 0.07975, "low": 0.0795, "close": 0.07956, "volume": 4252.0, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 0.07942, "high": 0.0797, "low": 0.07941, "close": 0.07967, "volume": 613.0, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 0.07965, "high": 0.07984, "low": 0.07941, "close": 0.07976, "volume": 25213.0, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 0.07985, "high": 0.0803, "low": 0.07985, "close": 0.08004, "volume": 38812.0, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 0.08001, "high": 0.08029, "low": 0.08001, "close": 0.08025, "volume": 4107.0, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 0.08018, "high": 0.08046, "low": 0.08018, "close": 0.08034, "volume": 15015.0, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 0.08028, "high": 0.08028, "low": 0.08002, "close": 0.08022, "volume": 324239.0, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 0.08008, "high": 0.08008, "low": 0.07988, "close": 0.08007, "volume": 13508.0, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 0.08008, "high": 0.0805, "low": 0.08008, "close": 0.0805, "volume": 3965.0, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 0.08044, "high": 0.08064, "low": 0.08015, "close": 0.08031, "volume": 16978.0, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 0.08023, "high": 0.08055, "low": 0.08023, "close": 0.08055, "volume": 7440.0, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 0.08064, "high": 0.0814, "low": 0.08064, "close": 0.08135, "volume": 46066.0, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 0.0814, "high": 0.0814, "low": 0.08059, "close": 0.0806, "volume": 105781.0, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 0.0806, "high": 0.0806, "low": 0.08007, "close": 0.08029, "volume": 54349.0, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 0.08031, "high": 0.08041, "low": 0.08029, "close": 0.08029, "volume": 1960.0, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 0.08014, "high": 0.08049, "low": 0.08008, "close": 0.08049, "volume": 9557.0, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 0.08057, "high": 0.0806, "low": 0.08053, "close": 0.0806, "volume": 34018.0, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 0.08059, "high": 0.0806, "low": 0.08041, "close": 0.0806, "volume": 180234.0, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 0.08059, "high": 0.08059, "low": 0.07998, "close": 0.07998, "volume": 10708.0, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 0.07999, "high": 0.07999, "low": 0.07935, "close": 0.0796, "volume": 33174.0, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 0.07952, "high": 0.07978, "low": 0.07939, "close": 0.07961, "volume": 271720.0, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 0.07961, "high": 0.07978, "low": 0.07927, "close": 0.07927, "volume": 4165.0, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 0.07957, "high": 0.07968, "low": 0.07946, "close": 0.07968, "volume": 188625.0, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 0.07967, "high": 0.07978, "low": 0.07952, "close": 0.07976, "volume": 17776.0, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 0.07976, "high": 0.07976, "low": 0.07921, "close": 0.07943, "volume": 14055.0, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 0.07921, "high": 0.07921, "low": 0.07866, "close": 0.07902, "volume": 33179.0, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 0.07881, "high": 0.07913, "low": 0.07861, "close": 0.07861, "volume": 542907.0, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 0.07862, "high": 0.07907, "low": 0.07833, "close": 0.07907, "volume": 17500.0, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 0.07907, "high": 0.07918, "low": 0.07897, "close": 0.07918, "volume": 25862.0, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 0.07895, "high": 0.07898, "low": 0.07841, "close": 0.07864, "volume": 14513.0, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 0.0785, "high": 0.07892, "low": 0.07845, "close": 0.07892, "volume": 29220.0, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 0.07888, "high": 0.07893, "low": 0.07853, "close": 0.07864, "volume": 14204.0, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 0.07861, "high": 0.07905, "low": 0.07861, "close": 0.07884, "volume": 5555.0, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 0.07903, "high": 0.07921, "low": 0.07892, "close": 0.079, "volume": 28484.0, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 0.07912, "high": 0.07931, "low": 0.07908, "close": 0.07909, "volume": 66348.0, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 0.07915, "high": 0.07923, "low": 0.07898, "close": 0.07921, "volume": 12882.0, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 0.07909, "high": 0.07909, "low": 0.07889, "close": 0.07889, "volume": 11911.0, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 0.07918, "high": 0.07918, "low": 0.0788, "close": 0.07886, "volume": 7278.0, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 0.07877, "high": 0.07888, "low": 0.07849, "close": 0.07849, "volume": 6786.0, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 0.07847, "high": 0.0787, "low": 0.07828, "close": 0.0787, "volume": 6476.0, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 0.07875, "high": 0.08239, "low": 0.07875, "close": 0.08106, "volume": 130997.0, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 0.08099, "high": 0.0813, "low": 0.08034, "close": 0.0813, "volume": 3425.0, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 0.08135, "high": 0.08195, "low": 0.08055, "close": 0.08055, "volume": 18390.0, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 0.08067, "high": 0.08228, "low": 0.08049, "close": 0.08201, "volume": 350430.0, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 0.08224, "high": 0.08295, "low": 0.08016, "close": 0.08017, "volume": 185785.0, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 0.08026, "high": 0.08132, "low": 0.08026, "close": 0.08122, "volume": 59888.0, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 0.08127, "high": 0.08219, "low": 0.08127, "close": 0.08216, "volume": 809432.0, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 0.08193, "high": 0.08228, "low": 0.08156, "close": 0.08193, "volume": 109764.0, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 0.08195, "high": 0.08214, "low": 0.08156, "close": 0.0821, "volume": 537318.0, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 0.08179, "high": 0.08234, "low": 0.08158, "close": 0.08234, "volume": 91072.0, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 0.08228, "high": 0.08275, "low": 0.08223, "close": 0.08233, "volume": 24088.0, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 0.08241, "high": 0.08243, "low": 0.0818, "close": 0.08211, "volume": 126722.0, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 0.08192, "high": 0.08192, "low": 0.08164, "close": 0.08164, "volume": 31083.0, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 0.0817, "high": 0.0817, "low": 0.08162, "close": 0.08163, "volume": 139121.0, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 0.08163, "high": 0.08174, "low": 0.08125, "close": 0.08125, "volume": 44983.0, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 0.08123, "high": 0.0813, "low": 0.08095, "close": 0.08101, "volume": 53792.0, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 0.08095, "high": 0.0816, "low": 0.08095, "close": 0.08158, "volume": 18617.0, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 0.08154, "high": 0.082, "low": 0.08154, "close": 0.08183, "volume": 8951.0, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 0.08185, "high": 0.08185, "low": 0.08142, "close": 0.08154, "volume": 149703.0, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 0.0816, "high": 0.08178, "low": 0.0813, "close": 0.0813, "volume": 6917.0, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 0.08151, "high": 0.08151, "low": 0.08117, "close": 0.08138, "volume": 852.0, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 0.08123, "high": 0.08133, "low": 0.08099, "close": 0.081, "volume": 29093.0, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 0.08123, "high": 0.08128, "low": 0.08109, "close": 0.08122, "volume": 9239.0, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 0.08135, "high": 0.08135, "low": 0.0809, "close": 0.08096, "volume": 23717.0, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 0.08102, "high": 0.08116, "low": 0.08094, "close": 0.081, "volume": 2165.0, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 0.08085, "high": 0.08118, "low": 0.08085, "close": 0.08118, "volume": 4670.0, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 0.08137, "high": 0.08162, "low": 0.08118, "close": 0.08162, "volume": 5782.0, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 0.08166, "high": 0.08194, "low": 0.08083, "close": 0.08085, "volume": 14002.0, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 0.08079, "high": 0.08091, "low": 0.08045, "close": 0.08082, "volume": 9242.0, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 0.08076, "high": 0.08103, "low": 0.08074, "close": 0.08095, "volume": 27709.0, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 0.0809, "high": 0.0814, "low": 0.0809, "close": 0.08096, "volume": 8442.0, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 0.08118, "high": 0.08143, "low": 0.08084, "close": 0.0814, "volume": 181181.0, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 0.08145, "high": 0.08166, "low": 0.08127, "close": 0.08137, "volume": 7891.0, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 0.08118, "high": 0.08136, "low": 0.08094, "close": 0.08121, "volume": 16270.0, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 0.08127, "high": 0.08128, "low": 0.08108, "close": 0.08114, "volume": 31987.0, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 0.08108, "high": 0.08145, "low": 0.08108, "close": 0.0813, "volume": 33988.0, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 0.08118, "high": 0.08142, "low": 0.08118, "close": 0.0813, "volume": 105195.0, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 0.0813, "high": 0.0813, "low": 0.08027, "close": 0.08027, "volume": 78213.0, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 0.08038, "high": 0.08049, "low": 0.07948, "close": 0.07958, "volume": 38515.0, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 0.07993, "high": 0.08006, "low": 0.07905, "close": 0.07977, "volume": 55020.0, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 0.0799, "high": 0.07999, "low": 0.07958, "close": 0.07967, "volume": 10073.0, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 0.07986, "high": 0.07997, "low": 0.07983, "close": 0.07987, "volume": 78462.0, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 0.07997, "high": 0.08022, "low": 0.07995, "close": 0.08018, "volume": 114596.0, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 0.08005, "high": 0.08028, "low": 0.08005, "close": 0.08012, "volume": 1425.0, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 0.08004, "high": 0.08004, "low": 0.07992, "close": 0.08003, "volume": 447.0, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 0.07997, "high": 0.08006, "low": 0.07957, "close": 0.07957, "volume": 16727.0, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 0.07955, "high": 0.07981, "low": 0.07955, "close": 0.07974, "volume": 18363.0, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 0.07969, "high": 0.07992, "low": 0.07953, "close": 0.07992, "volume": 9285.0, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 0.07952, "high": 0.07956, "low": 0.07866, "close": 0.07866, "volume": 58868.0, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 0.07892, "high": 0.079, "low": 0.07842, "close": 0.07853, "volume": 113050.0, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 0.07854, "high": 0.07897, "low": 0.07851, "close": 0.07896, "volume": 92861.0, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 0.07898, "high": 0.07924, "low": 0.07898, "close": 0.07908, "volume": 25538.0, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 0.07916, "high": 0.0795, "low": 0.07916, "close": 0.07932, "volume": 16712.0, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 0.079, "high": 0.07929, "low": 0.07876, "close": 0.07917, "volume": 17925.0, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 0.079, "high": 0.07951, "low": 0.07822, "close": 0.0795, "volume": 17559.0, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 0.07952, "high": 0.07993, "low": 0.07952, "close": 0.07984, "volume": 10598.0, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 0.07982, "high": 0.07999, "low": 0.07982, "close": 0.07984, "volume": 68495.0, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 0.07981, "high": 0.07981, "low": 0.07949, "close": 0.07953, "volume": 318953.0, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 0.07977, "high": 0.08002, "low": 0.07924, "close": 0.07993, "volume": 36330.0, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 0.07972, "high": 0.07974, "low": 0.07893, "close": 0.07898, "volume": 10033.0, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 0.07905, "high": 0.07934, "low": 0.0781, "close": 0.07872, "volume": 95465.0, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 0.0787, "high": 0.07893, "low": 0.07829, "close": 0.07889, "volume": 5822.0, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 0.07868, "high": 0.0787, "low": 0.07868, "close": 0.0787, "volume": 15052.0, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 0.0789, "high": 0.07909, "low": 0.07888, "close": 0.07908, "volume": 29423.0, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 0.07877, "high": 0.07882, "low": 0.07751, "close": 0.078, "volume": 119863.0, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 0.07815, "high": 0.07848, "low": 0.07805, "close": 0.07848, "volume": 3918.0, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 0.07847, "high": 0.07884, "low": 0.07846, "close": 0.07866, "volume": 182097.0, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 0.07854, "high": 0.07879, "low": 0.07851, "close": 0.07874, "volume": 154341.0, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 0.07873, "high": 0.0792, "low": 0.07873, "close": 0.07895, "volume": 10769.0, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 0.07887, "high": 0.07893, "low": 0.07864, "close": 0.07882, "volume": 4483.0, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 0.07884, "high": 0.0789, "low": 0.07884, "close": 0.0789, "volume": 238.0, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 0.07898, "high": 0.07908, "low": 0.07887, "close": 0.07908, "volume": 1248.0, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 0.07916, "high": 0.07924, "low": 0.07883, "close": 0.07883, "volume": 917.0, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 0.07883, "high": 0.07885, "low": 0.07874, "close": 0.07878, "volume": 713.0, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 0.07877, "high": 0.07877, "low": 0.07859, "close": 0.07859, "volume": 2514.0, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 0.07877, "high": 0.07877, "low": 0.07872, "close": 0.07872, "volume": 149.0, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 0.07859, "high": 0.07886, "low": 0.07853, "close": 0.07886, "volume": 1354.0, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 0.07879, "high": 0.07915, "low": 0.07879, "close": 0.07912, "volume": 3024.0, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 0.07919, "high": 0.07932, "low": 0.07897, "close": 0.07903, "volume": 37765.0, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 0.07887, "high": 0.07936, "low": 0.07858, "close": 0.07934, "volume": 6576.0, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 0.07928, "high": 0.07947, "low": 0.07928, "close": 0.0793, "volume": 1670.0, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 0.07943, "high": 0.07955, "low": 0.07924, "close": 0.07951, "volume": 15561.0, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 0.07934, "high": 0.0798, "low": 0.07934, "close": 0.0798, "volume": 10391.0, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 0.07965, "high": 0.07965, "low": 0.07926, "close": 0.07926, "volume": 6503.0, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 0.07937, "high": 0.07954, "low": 0.07926, "close": 0.07954, "volume": 35138.0, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 0.0795, "high": 0.0795, "low": 0.07914, "close": 0.07914, "volume": 53434.0, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 0.07925, "high": 0.07935, "low": 0.079, "close": 0.07935, "volume": 4899.0, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 0.07916, "high": 0.07945, "low": 0.07908, "close": 0.07927, "volume": 3455.0, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 0.0794, "high": 0.07952, "low": 0.07922, "close": 0.07933, "volume": 4165.0, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 0.0794, "high": 0.07973, "low": 0.0794, "close": 0.07969, "volume": 31508.0, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 0.07964, "high": 0.07992, "low": 0.07964, "close": 0.07972, "volume": 10127.0, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 0.07973, "high": 0.0798, "low": 0.07942, "close": 0.07955, "volume": 75030.0, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 0.07972, "high": 0.07984, "low": 0.07954, "close": 0.07984, "volume": 22214.0, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 0.07981, "high": 0.07981, "low": 0.07958, "close": 0.07958, "volume": 408.0, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 0.07951, "high": 0.0798, "low": 0.07944, "close": 0.07965, "volume": 7043.0, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 0.07976, "high": 0.07976, "low": 0.07976, "close": 0.07976, "volume": 28.0, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 0.07963, "high": 0.07963, "low": 0.0795, "close": 0.0795, "volume": 18023.0, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 0.07954, "high": 0.07972, "low": 0.07942, "close": 0.07967, "volume": 29278.0, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 0.07964, "high": 0.07964, "low": 0.07953, "close": 0.0796, "volume": 974.0, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 0.07949, "high": 0.07949, "low": 0.07949, "close": 0.07949, "volume": 605.0, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 0.07939, "high": 0.07939, "low": 0.07859, "close": 0.07859, "volume": 31566.0, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 0.07897, "high": 0.07901, "low": 0.07882, "close": 0.07889, "volume": 24007.0, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 0.07905, "high": 0.0794, "low": 0.07903, "close": 0.0794, "volume": 19005.0, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 0.07948, "high": 0.07952, "low": 0.07924, "close": 0.07943, "volume": 11810.0, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 0.07935, "high": 0.07948, "low": 0.07908, "close": 0.07908, "volume": 33449.0, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 0.07908, "high": 0.07915, "low": 0.07881, "close": 0.07894, "volume": 13352.0, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 0.07901, "high": 0.07903, "low": 0.07876, "close": 0.07894, "volume": 36352.0, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 0.07894, "high": 0.07894, "low": 0.07894, "close": 0.07894, "volume": 0.0, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 0.07887, "high": 0.07905, "low": 0.07887, "close": 0.07901, "volume": 17274.0, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 0.07907, "high": 0.07924, "low": 0.07907, "close": 0.07919, "volume": 3257.0, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 0.07919, "high": 0.07919, "low": 0.07919, "close": 0.07919, "volume": 0.0, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 0.07922, "high": 0.07943, "low": 0.0792, "close": 0.07929, "volume": 44133.0, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 0.07937, "high": 0.07944, "low": 0.07937, "close": 0.07943, "volume": 918.0, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 0.07919, "high": 0.07925, "low": 0.07916, "close": 0.07917, "volume": 7546.0, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 0.07924, "high": 0.07933, "low": 0.0792, "close": 0.07925, "volume": 8282.0, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 0.07921, "high": 0.07936, "low": 0.07921, "close": 0.07936, "volume": 3349.0, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 0.07932, "high": 0.07947, "low": 0.07927, "close": 0.07937, "volume": 8898.0, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 0.07912, "high": 0.07914, "low": 0.07903, "close": 0.07905, "volume": 5042.0, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 0.07902, "high": 0.07917, "low": 0.07893, "close": 0.07893, "volume": 3090.0, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 0.07905, "high": 0.07905, "low": 0.07884, "close": 0.07888, "volume": 3303.0, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 0.07903, "high": 0.07905, "low": 0.07898, "close": 0.07898, "volume": 755.0, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 0.07908, "high": 0.07908, "low": 0.07898, "close": 0.079, "volume": 1381.0, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 0.07904, "high": 0.07904, "low": 0.07893, "close": 0.07896, "volume": 807.0, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 0.07892, "high": 0.07924, "low": 0.0789, "close": 0.07921, "volume": 50189.0, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 0.07922, "high": 0.07922, "low": 0.07903, "close": 0.07903, "volume": 2669.0, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 0.079, "high": 0.079, "low": 0.07884, "close": 0.07893, "volume": 4703.0, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 0.07888, "high": 0.07904, "low": 0.07859, "close": 0.07895, "volume": 12298.0, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 0.07912, "high": 0.07917, "low": 0.07903, "close": 0.07915, "volume": 1372.0, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 0.07912, "high": 0.07928, "low": 0.07912, "close": 0.07927, "volume": 4331.0, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 0.07927, "high": 0.0794, "low": 0.0791, "close": 0.07915, "volume": 5361.0, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 0.07921, "high": 0.0793, "low": 0.07911, "close": 0.0793, "volume": 1580.0, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 0.0791, "high": 0.07917, "low": 0.07903, "close": 0.0791, "volume": 1165.0, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 0.07914, "high": 0.07914, "low": 0.07897, "close": 0.07897, "volume": 3108.0, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 0.07904, "high": 0.07904, "low": 0.0789, "close": 0.0789, "volume": 159007.0, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 0.07896, "high": 0.07897, "low": 0.07864, "close": 0.07864, "volume": 21937.0, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 0.07864, "high": 0.07871, "low": 0.07841, "close": 0.07871, "volume": 49730.0, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 0.07872, "high": 0.07894, "low": 0.0787, "close": 0.07894, "volume": 20975.0, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 0.07898, "high": 0.07898, "low": 0.0788, "close": 0.07889, "volume": 2765.0, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 0.07899, "high": 0.079, "low": 0.07895, "close": 0.079, "volume": 700.0, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 0.07877, "high": 0.07892, "low": 0.07877, "close": 0.07877, "volume": 723.0, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 0.07869, "high": 0.07882, "low": 0.07869, "close": 0.07882, "volume": 4285.0, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 0.07864, "high": 0.07881, "low": 0.07864, "close": 0.07872, "volume": 2331.0, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 0.07865, "high": 0.07881, "low": 0.07853, "close": 0.07873, "volume": 11154.0, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 0.07857, "high": 0.07864, "low": 0.07857, "close": 0.07864, "volume": 6459.0, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 0.07853, "high": 0.07877, "low": 0.07853, "close": 0.07877, "volume": 862.0, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 0.07879, "high": 0.07879, "low": 0.07866, "close": 0.07866, "volume": 5999.0, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 0.0788, "high": 0.07905, "low": 0.0788, "close": 0.07903, "volume": 765.0, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 0.07907, "high": 0.07919, "low": 0.07907, "close": 0.07919, "volume": 232.0, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 0.07915, "high": 0.07915, "low": 0.07903, "close": 0.07903, "volume": 525.0, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 0.07903, "high": 0.07903, "low": 0.07903, "close": 0.07903, "volume": 63.0, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 0.07902, "high": 0.07912, "low": 0.07889, "close": 0.07912, "volume": 54794.0, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 0.07912, "high": 0.07984, "low": 0.07907, "close": 0.07972, "volume": 24323.0, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 0.07964, "high": 0.07964, "low": 0.07937, "close": 0.07949, "volume": 4509.0, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 0.07963, "high": 0.0797, "low": 0.07904, "close": 0.07915, "volume": 2064.0, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 0.07907, "high": 0.07913, "low": 0.07868, "close": 0.07904, "volume": 6395.0, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 0.07913, "high": 0.07924, "low": 0.07905, "close": 0.07923, "volume": 3838.0, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 0.07932, "high": 0.07934, "low": 0.07889, "close": 0.07889, "volume": 7337.0, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 0.07902, "high": 0.07921, "low": 0.078, "close": 0.07829, "volume": 56125.0, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 0.07821, "high": 0.07829, "low": 0.07802, "close": 0.07829, "volume": 24515.0, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 0.07829, "high": 0.07853, "low": 0.07811, "close": 0.07822, "volume": 42107.0, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 0.07811, "high": 0.07811, "low": 0.07766, "close": 0.07778, "volume": 302971.0, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 0.07791, "high": 0.07791, "low": 0.07765, "close": 0.07789, "volume": 18239.0, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 0.07791, "high": 0.07823, "low": 0.07791, "close": 0.07823, "volume": 8542.0, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 0.07824, "high": 0.07835, "low": 0.07811, "close": 0.07822, "volume": 33575.0, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 0.07806, "high": 0.07811, "low": 0.07805, "close": 0.07809, "volume": 4895.0, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 0.07822, "high": 0.0784, "low": 0.07822, "close": 0.0784, "volume": 968.0, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 0.07841, "high": 0.07885, "low": 0.07839, "close": 0.07872, "volume": 32438.0, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 0.07889, "high": 0.07895, "low": 0.07886, "close": 0.07894, "volume": 1255.0, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 0.07894, "high": 0.07894, "low": 0.07878, "close": 0.07893, "volume": 963.0, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 0.07889, "high": 0.08009, "low": 0.07889, "close": 0.07988, "volume": 27649.0, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 0.07972, "high": 0.08022, "low": 0.07967, "close": 0.07967, "volume": 33158.0, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 0.07996, "high": 0.08008, "low": 0.07978, "close": 0.07978, "volume": 2775.0, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 0.07999, "high": 0.07999, "low": 0.07981, "close": 0.07994, "volume": 1742.0, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 0.08004, "high": 0.08007, "low": 0.07938, "close": 0.07938, "volume": 29360.0, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 0.07942, "high": 0.07944, "low": 0.07865, "close": 0.07865, "volume": 21932.0, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 0.07877, "high": 0.07894, "low": 0.07846, "close": 0.0786, "volume": 6096.0, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 0.07865, "high": 0.07877, "low": 0.07862, "close": 0.07869, "volume": 31822.0, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 0.0787, "high": 0.07877, "low": 0.0786, "close": 0.07877, "volume": 22291.0, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 0.07879, "high": 0.07903, "low": 0.07875, "close": 0.07896, "volume": 40284.0, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 0.07877, "high": 0.07877, "low": 0.07809, "close": 0.07825, "volume": 19769.0, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 0.07824, "high": 0.07824, "low": 0.0779, "close": 0.07794, "volume": 34148.0, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 0.07794, "high": 0.07806, "low": 0.07769, "close": 0.07806, "volume": 25352.0, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 0.07805, "high": 0.07834, "low": 0.07792, "close": 0.07834, "volume": 26529.0, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 0.07838, "high": 0.07843, "low": 0.07824, "close": 0.07839, "volume": 1330.0, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 0.07829, "high": 0.07848, "low": 0.07829, "close": 0.07848, "volume": 3483.0, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 0.07836, "high": 0.07864, "low": 0.07836, "close": 0.07864, "volume": 45526.0, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 0.07857, "high": 0.07864, "low": 0.07844, "close": 0.07844, "volume": 57951.0, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 0.07847, "high": 0.07847, "low": 0.07829, "close": 0.07829, "volume": 547.0, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 0.07824, "high": 0.07831, "low": 0.07815, "close": 0.07831, "volume": 16752.0, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 0.07823, "high": 0.07827, "low": 0.07814, "close": 0.07827, "volume": 8985.0, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 0.07823, "high": 0.07847, "low": 0.07823, "close": 0.07847, "volume": 2414.0, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 0.07853, "high": 0.0787, "low": 0.07851, "close": 0.07851, "volume": 4039.0, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 0.07852, "high": 0.07867, "low": 0.07852, "close": 0.07867, "volume": 1575.0, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 0.07855, "high": 0.07855, "low": 0.07795, "close": 0.07808, "volume": 9927.0, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 0.07803, "high": 0.07819, "low": 0.07802, "close": 0.07806, "volume": 2795.0, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 0.07821, "high": 0.07828, "low": 0.07782, "close": 0.07782, "volume": 22942.0, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 0.07798, "high": 0.07841, "low": 0.07798, "close": 0.07819, "volume": 59378.0, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 0.0782, "high": 0.07843, "low": 0.0782, "close": 0.07835, "volume": 4616.0, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 0.07831, "high": 0.07859, "low": 0.07831, "close": 0.07851, "volume": 18401.0, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 0.0786, "high": 0.07891, "low": 0.0786, "close": 0.07891, "volume": 13038.0, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 0.0787, "high": 0.07885, "low": 0.0787, "close": 0.07885, "volume": 970.0, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 0.0789, "high": 0.079, "low": 0.07876, "close": 0.079, "volume": 42842.0, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 0.07901, "high": 0.07905, "low": 0.07901, "close": 0.07905, "volume": 3128.0, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 0.07912, "high": 0.07917, "low": 0.07899, "close": 0.079, "volume": 3219.0, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 0.07905, "high": 0.07905, "low": 0.07892, "close": 0.079, "volume": 6750.0, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 0.07896, "high": 0.079, "low": 0.07886, "close": 0.07889, "volume": 65928.0, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 0.07892, "high": 0.07892, "low": 0.07849, "close": 0.07849, "volume": 4199.0, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 0.07871, "high": 0.07893, "low": 0.07871, "close": 0.0788, "volume": 4454.0, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 0.07897, "high": 0.07899, "low": 0.07894, "close": 0.07899, "volume": 1540.0, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 0.07893, "high": 0.07893, "low": 0.07885, "close": 0.07885, "volume": 5228.0, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 0.07885, "high": 0.07887, "low": 0.07853, "close": 0.07853, "volume": 57867.0, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 0.07852, "high": 0.07856, "low": 0.07824, "close": 0.07824, "volume": 68155.0, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 0.07835, "high": 0.07853, "low": 0.07819, "close": 0.07853, "volume": 23790.0, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 0.07843, "high": 0.07843, "low": 0.0784, "close": 0.07842, "volume": 28894.0, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 0.07852, "high": 0.07852, "low": 0.07822, "close": 0.07828, "volume": 95211.0, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 0.07844, "high": 0.07844, "low": 0.0784, "close": 0.0784, "volume": 420.0, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 0.07843, "high": 0.07865, "low": 0.0784, "close": 0.07865, "volume": 12094.0, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 0.07864, "high": 0.07874, "low": 0.07864, "close": 0.0787, "volume": 11290.0, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 0.07861, "high": 0.07861, "low": 0.07838, "close": 0.07838, "volume": 492.0, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 0.07838, "high": 0.07838, "low": 0.07838, "close": 0.07838, "volume": 0.0, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 0.07863, "high": 0.07873, "low": 0.07863, "close": 0.07873, "volume": 697.0, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 0.07875, "high": 0.07894, "low": 0.07867, "close": 0.07892, "volume": 2587.0, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 0.07883, "high": 0.07901, "low": 0.07883, "close": 0.07884, "volume": 4465.0, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 0.07897, "high": 0.07924, "low": 0.07896, "close": 0.07924, "volume": 13983.0, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 0.07928, "high": 0.07972, "low": 0.07928, "close": 0.07951, "volume": 15424.0, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 0.07964, "high": 0.07995, "low": 0.07963, "close": 0.07995, "volume": 12316.0, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 0.07975, "high": 0.07983, "low": 0.07952, "close": 0.07968, "volume": 66902.0, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 0.07979, "high": 0.0801, "low": 0.07976, "close": 0.08003, "volume": 50574.0, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 0.08005, "high": 0.08017, "low": 0.07994, "close": 0.08016, "volume": 4342.0, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 0.08012, "high": 0.08025, "low": 0.07999, "close": 0.07999, "volume": 57969.0, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 0.07998, "high": 0.08002, "low": 0.07985, "close": 0.08002, "volume": 22998.0, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 0.08014, "high": 0.08042, "low": 0.08006, "close": 0.08039, "volume": 18658.0, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 0.08039, "high": 0.08039, "low": 0.08, "close": 0.08015, "volume": 19362.0, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 0.08005, "high": 0.08009, "low": 0.07993, "close": 0.08009, "volume": 16848.0, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 0.08013, "high": 0.08025, "low": 0.08013, "close": 0.08021, "volume": 7477.0, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 0.08005, "high": 0.08012, "low": 0.08002, "close": 0.08012, "volume": 8822.0, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 0.07997, "high": 0.08021, "low": 0.07996, "close": 0.08009, "volume": 325243.0, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 0.08003, "high": 0.08004, "low": 0.07983, "close": 0.07983, "volume": 13806.0, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 0.07979, "high": 0.07984, "low": 0.07976, "close": 0.07976, "volume": 2892.0, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 0.08001, "high": 0.08005, "low": 0.07993, "close": 0.07997, "volume": 786.0, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 0.08, "high": 0.08009, "low": 0.07996, "close": 0.08009, "volume": 9462.0, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 0.08021, "high": 0.08028, "low": 0.08011, "close": 0.08028, "volume": 81662.0, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 0.08011, "high": 0.08011, "low": 0.07974, "close": 0.07999, "volume": 7784.0, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 0.07992, "high": 0.08003, "low": 0.07983, "close": 0.07992, "volume": 23944.0, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 0.07989, "high": 0.08021, "low": 0.07983, "close": 0.08021, "volume": 7919.0, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 0.08026, "high": 0.0807, "low": 0.08021, "close": 0.08053, "volume": 51175.0, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 0.08059, "high": 0.08076, "low": 0.08033, "close": 0.08066, "volume": 18413.0, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 0.08066, "high": 0.08081, "low": 0.07968, "close": 0.07997, "volume": 33197.0, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 0.08007, "high": 0.08036, "low": 0.07997, "close": 0.08008, "volume": 12332.0, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 0.08, "high": 0.08039, "low": 0.08, "close": 0.08039, "volume": 5577.0, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 0.0804, "high": 0.08047, "low": 0.08032, "close": 0.08032, "volume": 56743.0, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 0.08027, "high": 0.08047, "low": 0.08022, "close": 0.08046, "volume": 18470.0, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 0.08033, "high": 0.0805, "low": 0.08013, "close": 0.08017, "volume": 11248.0, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 0.0801, "high": 0.08018, "low": 0.07955, "close": 0.07993, "volume": 26009.0, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 0.07996, "high": 0.07997, "low": 0.07976, "close": 0.07984, "volume": 41016.0, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.08, "volume": 14909.0, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 0.08011, "high": 0.08011, "low": 0.08, "close": 0.08011, "volume": 2543.0, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 0.08014, "high": 0.08082, "low": 0.08014, "close": 0.0805, "volume": 59590.0, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 0.08073, "high": 0.08083, "low": 0.08048, "close": 0.08048, "volume": 8389.0, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 0.0805, "high": 0.08068, "low": 0.0803, "close": 0.08044, "volume": 6158.0, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 0.08056, "high": 0.08069, "low": 0.08056, "close": 0.08063, "volume": 3296.0, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 0.08063, "high": 0.08064, "low": 0.08056, "close": 0.08063, "volume": 11069.0, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 0.08068, "high": 0.0819, "low": 0.08068, "close": 0.08177, "volume": 120343.0, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 0.08189, "high": 0.08194, "low": 0.08141, "close": 0.08179, "volume": 20750.0, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 0.08164, "high": 0.08164, "low": 0.08137, "close": 0.08138, "volume": 14845.0, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 0.08158, "high": 0.08169, "low": 0.08142, "close": 0.08157, "volume": 3994.0, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 0.08148, "high": 0.08195, "low": 0.08141, "close": 0.08181, "volume": 7161.0, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 0.08193, "high": 0.08204, "low": 0.08157, "close": 0.08192, "volume": 33631.0, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 0.08193, "high": 0.08202, "low": 0.08191, "close": 0.08195, "volume": 12003.0, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 0.08197, "high": 0.08197, "low": 0.08071, "close": 0.08111, "volume": 81113.0, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 0.08128, "high": 0.0815, "low": 0.08119, "close": 0.0815, "volume": 2409.0, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 0.08139, "high": 0.08155, "low": 0.08095, "close": 0.08114, "volume": 41360.0, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 0.08106, "high": 0.08138, "low": 0.08097, "close": 0.08138, "volume": 115396.0, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 0.08135, "high": 0.08197, "low": 0.08135, "close": 0.08185, "volume": 129673.0, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 0.08168, "high": 0.08168, "low": 0.08113, "close": 0.08127, "volume": 169703.0, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 0.08151, "high": 0.08162, "low": 0.08137, "close": 0.08137, "volume": 8288.0, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 0.08134, "high": 0.08142, "low": 0.08114, "close": 0.08142, "volume": 37885.0, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 0.08152, "high": 0.08158, "low": 0.08138, "close": 0.08149, "volume": 18860.0, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 0.08127, "high": 0.08153, "low": 0.08127, "close": 0.08152, "volume": 6200.0, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 0.08152, "high": 0.08166, "low": 0.08134, "close": 0.08134, "volume": 11630.0, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 0.08136, "high": 0.08156, "low": 0.08134, "close": 0.08156, "volume": 37747.0, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 0.08163, "high": 0.08175, "low": 0.08162, "close": 0.08172, "volume": 9040.0, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 0.08176, "high": 0.08202, "low": 0.08175, "close": 0.08184, "volume": 6029.0, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 0.0819, "high": 0.0819, "low": 0.08166, "close": 0.08169, "volume": 978.0, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 0.08167, "high": 0.08167, "low": 0.08145, "close": 0.08161, "volume": 72395.0, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 0.08145, "high": 0.08153, "low": 0.08134, "close": 0.08153, "volume": 16864.0, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 0.08149, "high": 0.08149, "low": 0.08128, "close": 0.08128, "volume": 1348.0, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 0.08137, "high": 0.08137, "low": 0.08101, "close": 0.08106, "volume": 8789.0, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 0.08117, "high": 0.08134, "low": 0.08105, "close": 0.08105, "volume": 53434.0, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 0.08104, "high": 0.08104, "low": 0.08035, "close": 0.08051, "volume": 16062.0, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 0.08069, "high": 0.08072, "low": 0.08069, "close": 0.08072, "volume": 838.0, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 0.08083, "high": 0.08088, "low": 0.08075, "close": 0.08087, "volume": 12811.0, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 0.08075, "high": 0.08101, "low": 0.08069, "close": 0.08101, "volume": 15266.0, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 0.08104, "high": 0.08106, "low": 0.08096, "close": 0.081, "volume": 19207.0, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 0.08107, "high": 0.08114, "low": 0.08101, "close": 0.08108, "volume": 1352.0, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 0.0811, "high": 0.08117, "low": 0.0811, "close": 0.08116, "volume": 5489.0, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 0.08117, "high": 0.08122, "low": 0.0809, "close": 0.0809, "volume": 5981.0, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 0.08087, "high": 0.0811, "low": 0.08087, "close": 0.08099, "volume": 1423.0, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 0.08098, "high": 0.08108, "low": 0.08098, "close": 0.08108, "volume": 27218.0, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 0.08107, "high": 0.08142, "low": 0.08107, "close": 0.08135, "volume": 133033.0, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 0.08135, "high": 0.08172, "low": 0.08135, "close": 0.08169, "volume": 7822.0, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 0.08163, "high": 0.08163, "low": 0.08134, "close": 0.08151, "volume": 2200.0, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 0.08158, "high": 0.08158, "low": 0.08139, "close": 0.08139, "volume": 6428.0, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 0.0814, "high": 0.08152, "low": 0.08137, "close": 0.08139, "volume": 65980.0, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 0.0815, "high": 0.08151, "low": 0.08136, "close": 0.08136, "volume": 5476.0, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 0.08146, "high": 0.08146, "low": 0.0814, "close": 0.0814, "volume": 4617.0, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 0.08146, "high": 0.08227, "low": 0.08146, "close": 0.08208, "volume": 271513.0, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 0.08207, "high": 0.08221, "low": 0.08182, "close": 0.08186, "volume": 8913.0, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 0.08186, "high": 0.08207, "low": 0.0818, "close": 0.08188, "volume": 20606.0, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 0.08203, "high": 0.08243, "low": 0.08203, "close": 0.08226, "volume": 17211.0, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 0.08226, "high": 0.08348, "low": 0.08219, "close": 0.08296, "volume": 337846.0, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 0.0831, "high": 0.08336, "low": 0.0826, "close": 0.0826, "volume": 24489.0, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 0.08257, "high": 0.08278, "low": 0.08252, "close": 0.0826, "volume": 16793.0, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 0.0828, "high": 0.08285, "low": 0.08212, "close": 0.08249, "volume": 39946.0, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 0.08254, "high": 0.08258, "low": 0.08234, "close": 0.08258, "volume": 8242.0, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 0.08254, "high": 0.08254, "low": 0.08217, "close": 0.08219, "volume": 4269.0, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 0.08226, "high": 0.08227, "low": 0.08188, "close": 0.08188, "volume": 7927.0, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 0.08188, "high": 0.08202, "low": 0.08156, "close": 0.08198, "volume": 49535.0, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 0.08202, "high": 0.08202, "low": 0.08179, "close": 0.08179, "volume": 11550.0, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 0.08166, "high": 0.08214, "low": 0.08166, "close": 0.08196, "volume": 53909.0, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 0.08199, "high": 0.08209, "low": 0.08181, "close": 0.0819, "volume": 39473.0, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 0.08191, "high": 0.08208, "low": 0.0814, "close": 0.08201, "volume": 31107.0, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 0.082, "high": 0.0821, "low": 0.08191, "close": 0.08191, "volume": 16519.0, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 0.08195, "high": 0.08206, "low": 0.08079, "close": 0.0811, "volume": 46779.0, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 0.08118, "high": 0.08147, "low": 0.0811, "close": 0.08126, "volume": 63011.0, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 0.08126, "high": 0.08134, "low": 0.08106, "close": 0.08112, "volume": 4670.0, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 0.08105, "high": 0.08136, "low": 0.08104, "close": 0.08121, "volume": 2922.0, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 0.08117, "high": 0.08149, "low": 0.08117, "close": 0.08134, "volume": 4523.0, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 0.08136, "high": 0.08145, "low": 0.08117, "close": 0.08117, "volume": 57188.0, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 0.08123, "high": 0.08123, "low": 0.08003, "close": 0.08024, "volume": 53425.0, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 0.08036, "high": 0.08044, "low": 0.08032, "close": 0.08042, "volume": 21460.0, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 0.0804, "high": 0.08044, "low": 0.08026, "close": 0.08026, "volume": 5333.0, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 0.08023, "high": 0.08033, "low": 0.0802, "close": 0.0802, "volume": 3034.0, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 0.08025, "high": 0.08031, "low": 0.07953, "close": 0.08005, "volume": 114126.0, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 0.08005, "high": 0.08049, "low": 0.08005, "close": 0.08042, "volume": 18266.0, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 577.0, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 0.08021, "high": 0.08023, "low": 0.07967, "close": 0.07977, "volume": 15285.0, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 0.07966, "high": 0.07996, "low": 0.07964, "close": 0.07984, "volume": 1412.0, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 0.07972, "high": 0.07984, "low": 0.07953, "close": 0.07984, "volume": 9218.0, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 0.07975, "high": 0.07987, "low": 0.07963, "close": 0.07987, "volume": 11128.0, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 0.07978, "high": 0.07988, "low": 0.07978, "close": 0.07984, "volume": 5818.0, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 0.07996, "high": 0.08065, "low": 0.07996, "close": 0.08057, "volume": 12732.0, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 0.08057, "high": 0.08151, "low": 0.08043, "close": 0.08151, "volume": 32945.0, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 0.0815, "high": 0.08159, "low": 0.08114, "close": 0.08157, "volume": 12637.0, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 0.08162, "high": 0.08245, "low": 0.0816, "close": 0.08226, "volume": 381230.0, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 0.08228, "high": 0.08278, "low": 0.08226, "close": 0.0824, "volume": 126226.0, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 0.0823, "high": 0.08241, "low": 0.08186, "close": 0.08186, "volume": 516431.0, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 0.082, "high": 0.08225, "low": 0.0817, "close": 0.08224, "volume": 13484.0, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 0.0823, "high": 0.0823, "low": 0.0819, "close": 0.08191, "volume": 8968.0, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 0.08208, "high": 0.08242, "low": 0.08203, "close": 0.08241, "volume": 47493.0, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 0.08239, "high": 0.08239, "low": 0.08201, "close": 0.08227, "volume": 26393.0, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 0.08229, "high": 0.08281, "low": 0.08227, "close": 0.08274, "volume": 49957.0, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 0.08282, "high": 0.08294, "low": 0.08255, "close": 0.08281, "volume": 21427.0, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 0.08271, "high": 0.08289, "low": 0.08233, "close": 0.08233, "volume": 78980.0, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 0.08236, "high": 0.0824, "low": 0.08168, "close": 0.08184, "volume": 56152.0, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 0.08189, "high": 0.08218, "low": 0.08189, "close": 0.08218, "volume": 1691.0, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 0.08207, "high": 0.08216, "low": 0.08207, "close": 0.08216, "volume": 1098.0, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 0.08224, "high": 0.08235, "low": 0.08224, "close": 0.08235, "volume": 135.0, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 0.08238, "high": 0.08259, "low": 0.08224, "close": 0.08246, "volume": 2555.0, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 0.08258, "high": 0.08271, "low": 0.08257, "close": 0.08267, "volume": 32451.0, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 0.0828, "high": 0.08286, "low": 0.08252, "close": 0.08286, "volume": 10808.0, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 0.08288, "high": 0.08288, "low": 0.08221, "close": 0.08221, "volume": 19973.0, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 0.08214, "high": 0.08251, "low": 0.08204, "close": 0.0825, "volume": 24245.0, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 0.08231, "high": 0.08242, "low": 0.08214, "close": 0.08214, "volume": 8555.0, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 0.0823, "high": 0.0823, "low": 0.08124, "close": 0.08135, "volume": 111530.0, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 0.08138, "high": 0.08138, "low": 0.08, "close": 0.08068, "volume": 246843.0, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 0.08068, "high": 0.08115, "low": 0.08054, "close": 0.0811, "volume": 1021325.0, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 0.0811, "high": 0.08117, "low": 0.0811, "close": 0.0811, "volume": 467385.0, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 0.0811, "high": 0.08111, "low": 0.0807, "close": 0.08103, "volume": 123868.0, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 0.08084, "high": 0.08117, "low": 0.08084, "close": 0.08108, "volume": 76432.0, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 0.08103, "high": 0.08115, "low": 0.08084, "close": 0.08084, "volume": 43965.0, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 0.08087, "high": 0.08127, "low": 0.08087, "close": 0.08123, "volume": 10255.0, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 0.0812, "high": 0.08151, "low": 0.0812, "close": 0.08131, "volume": 16681.0, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 0.08131, "high": 0.08131, "low": 0.08112, "close": 0.08123, "volume": 17609.0, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 0.08123, "high": 0.08123, "low": 0.08104, "close": 0.08112, "volume": 43180.0, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 0.08111, "high": 0.08113, "low": 0.08084, "close": 0.08084, "volume": 20275.0, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 0.08093, "high": 0.08095, "low": 0.08073, "close": 0.08073, "volume": 12431.0, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 0.08081, "high": 0.08117, "low": 0.0807, "close": 0.08112, "volume": 69087.0, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 0.081, "high": 0.08108, "low": 0.08095, "close": 0.08103, "volume": 8486.0, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 0.08114, "high": 0.08121, "low": 0.08103, "close": 0.08109, "volume": 36226.0, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 0.08121, "high": 0.08156, "low": 0.08121, "close": 0.08151, "volume": 5859.0, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 0.08147, "high": 0.08165, "low": 0.08142, "close": 0.08165, "volume": 146309.0, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 0.08166, "high": 0.08188, "low": 0.08166, "close": 0.0818, "volume": 27128.0, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 0.08183, "high": 0.08246, "low": 0.08183, "close": 0.08245, "volume": 12139.0, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 0.08241, "high": 0.08325, "low": 0.08235, "close": 0.08301, "volume": 104912.0, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 0.08299, "high": 0.08323, "low": 0.08274, "close": 0.08303, "volume": 41901.0, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 0.08314, "high": 0.08315, "low": 0.08264, "close": 0.083, "volume": 84896.0, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 0.08299, "high": 0.08303, "low": 0.0826, "close": 0.08277, "volume": 270231.0, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 0.08277, "high": 0.08334, "low": 0.08277, "close": 0.08325, "volume": 173215.0, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 0.08329, "high": 0.08333, "low": 0.08287, "close": 0.08302, "volume": 59824.0, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 0.08286, "high": 0.08355, "low": 0.08232, "close": 0.08297, "volume": 446203.0, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 0.08314, "high": 0.08351, "low": 0.08269, "close": 0.08351, "volume": 56580.0, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 0.08353, "high": 0.08657, "low": 0.0835, "close": 0.08534, "volume": 1832401.0, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 0.08497, "high": 0.08535, "low": 0.08439, "close": 0.08535, "volume": 522261.0, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 0.08534, "high": 0.08607, "low": 0.08534, "close": 0.08595, "volume": 1718090.0, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 0.08596, "high": 0.08666, "low": 0.08584, "close": 0.08584, "volume": 97758.0, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 0.08589, "high": 0.08692, "low": 0.08588, "close": 0.08657, "volume": 93599.0, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 0.0866, "high": 0.08671, "low": 0.08589, "close": 0.08591, "volume": 57933.0, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 0.086, "high": 0.08605, "low": 0.08539, "close": 0.08551, "volume": 48537.0, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 0.08553, "high": 0.08675, "low": 0.08553, "close": 0.08654, "volume": 46341.0, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 0.08659, "high": 0.08787, "low": 0.08657, "close": 0.08679, "volume": 310398.0, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 0.08677, "high": 0.08722, "low": 0.08665, "close": 0.08677, "volume": 296518.0, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 0.08676, "high": 0.08715, "low": 0.08669, "close": 0.08688, "volume": 37835.0, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 0.08708, "high": 0.08708, "low": 0.08651, "close": 0.08651, "volume": 60853.0, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 0.08663, "high": 0.08664, "low": 0.08554, "close": 0.08577, "volume": 87912.0, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 0.08584, "high": 0.08591, "low": 0.08532, "close": 0.0857, "volume": 107769.0, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 0.0857, "high": 0.08584, "low": 0.08519, "close": 0.08561, "volume": 90246.0, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 0.08536, "high": 0.08556, "low": 0.08521, "close": 0.08532, "volume": 9665.0, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 0.08536, "high": 0.08579, "low": 0.08518, "close": 0.08579, "volume": 32422.0, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 0.08585, "high": 0.08593, "low": 0.08559, "close": 0.08575, "volume": 8759.0, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 0.08571, "high": 0.08605, "low": 0.08552, "close": 0.08564, "volume": 169384.0, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 0.08585, "high": 0.08629, "low": 0.08537, "close": 0.08591, "volume": 384027.0, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 0.08598, "high": 0.08644, "low": 0.0859, "close": 0.0864, "volume": 1163530.0, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 0.08612, "high": 0.08691, "low": 0.0861, "close": 0.08678, "volume": 289820.0, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 0.08686, "high": 0.08701, "low": 0.08506, "close": 0.0852, "volume": 365018.0, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 0.0852, "high": 0.08529, "low": 0.08501, "close": 0.08502, "volume": 457964.0, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 0.08513, "high": 0.08537, "low": 0.08504, "close": 0.08511, "volume": 193339.0, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 0.08511, "high": 0.0854, "low": 0.08511, "close": 0.08523, "volume": 155775.0, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 0.0853, "high": 0.08559, "low": 0.08511, "close": 0.08547, "volume": 168482.0, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 0.08551, "high": 0.08556, "low": 0.08511, "close": 0.08538, "volume": 290592.0, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 0.08511, "high": 0.08586, "low": 0.08511, "close": 0.08511, "volume": 174882.0, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 0.08511, "high": 0.08537, "low": 0.08501, "close": 0.08511, "volume": 236323.0, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 0.08502, "high": 0.08538, "low": 0.08501, "close": 0.08531, "volume": 78771.0, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 0.08532, "high": 0.08559, "low": 0.08503, "close": 0.08559, "volume": 13961.0, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 0.08555, "high": 0.08584, "low": 0.08555, "close": 0.08576, "volume": 156285.0, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 0.08576, "high": 0.08641, "low": 0.08576, "close": 0.0864, "volume": 171767.0, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 0.08631, "high": 0.08641, "low": 0.08619, "close": 0.08629, "volume": 63669.0, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 0.08643, "high": 0.08663, "low": 0.08635, "close": 0.08636, "volume": 16304.0, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 0.08638, "high": 0.08666, "low": 0.08623, "close": 0.08665, "volume": 87633.0, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 0.08653, "high": 0.08664, "low": 0.08619, "close": 0.08619, "volume": 136652.0, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 0.0862, "high": 0.0862, "low": 0.08527, "close": 0.08527, "volume": 87827.0, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 0.08536, "high": 0.0856, "low": 0.08536, "close": 0.0856, "volume": 3993.0, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 0.08535, "high": 0.08545, "low": 0.08497, "close": 0.08544, "volume": 45996.0, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 0.08539, "high": 0.08642, "low": 0.08539, "close": 0.08642, "volume": 8761.0, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 0.08635, "high": 0.08659, "low": 0.0863, "close": 0.08631, "volume": 42003.0, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 0.08631, "high": 0.08794, "low": 0.08631, "close": 0.08742, "volume": 191177.0, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 0.08772, "high": 0.08772, "low": 0.08669, "close": 0.08678, "volume": 61518.0, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 0.08666, "high": 0.08684, "low": 0.08464, "close": 0.08501, "volume": 119262.0, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 0.08497, "high": 0.0854, "low": 0.08428, "close": 0.0854, "volume": 146977.0, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 0.08541, "high": 0.08591, "low": 0.08506, "close": 0.0852, "volume": 809374.0, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 0.0852, "high": 0.08528, "low": 0.08491, "close": 0.08494, "volume": 687552.0, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 0.08501, "high": 0.08513, "low": 0.08465, "close": 0.08513, "volume": 393015.0, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 0.08513, "high": 0.08535, "low": 0.08469, "close": 0.08469, "volume": 220173.0, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 0.08506, "high": 0.08522, "low": 0.08479, "close": 0.08514, "volume": 41204.0, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 0.08523, "high": 0.08567, "low": 0.08507, "close": 0.08554, "volume": 198617.0, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 0.08557, "high": 0.08569, "low": 0.08535, "close": 0.08539, "volume": 16875.0, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 0.08556, "high": 0.08593, "low": 0.08539, "close": 0.08581, "volume": 28956.0, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 0.08583, "high": 0.08606, "low": 0.0858, "close": 0.08582, "volume": 14186.0, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 0.08567, "high": 0.08567, "low": 0.08451, "close": 0.08476, "volume": 109473.0, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 0.08477, "high": 0.08502, "low": 0.08434, "close": 0.08478, "volume": 54344.0, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 0.08478, "high": 0.08502, "low": 0.08478, "close": 0.08502, "volume": 1781.0, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 0.08496, "high": 0.08516, "low": 0.08496, "close": 0.08514, "volume": 3197.0, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 0.08509, "high": 0.08509, "low": 0.08468, "close": 0.08477, "volume": 4964.0, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 0.08488, "high": 0.08488, "low": 0.08466, "close": 0.0848, "volume": 2668.0, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 0.08501, "high": 0.08525, "low": 0.08495, "close": 0.08511, "volume": 8331.0, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 0.08506, "high": 0.08506, "low": 0.08435, "close": 0.08447, "volume": 55025.0, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 0.0846, "high": 0.0847, "low": 0.08436, "close": 0.08436, "volume": 15029.0, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 0.08435, "high": 0.08448, "low": 0.084, "close": 0.08448, "volume": 58443.0, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 0.08451, "high": 0.08464, "low": 0.08433, "close": 0.08464, "volume": 5703.0, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 0.08458, "high": 0.08459, "low": 0.08458, "close": 0.08459, "volume": 978.0, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 0.08446, "high": 0.08446, "low": 0.0831, "close": 0.08329, "volume": 102322.0, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 0.0832, "high": 0.08342, "low": 0.08203, "close": 0.0826, "volume": 187390.0, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 0.08261, "high": 0.08303, "low": 0.08228, "close": 0.08296, "volume": 21684.0, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 0.08287, "high": 0.08316, "low": 0.08271, "close": 0.08316, "volume": 27043.0, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 0.08317, "high": 0.08331, "low": 0.08316, "close": 0.0832, "volume": 12537.0, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 0.08328, "high": 0.08328, "low": 0.08298, "close": 0.08298, "volume": 58444.0, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 0.08303, "high": 0.08333, "low": 0.08296, "close": 0.08333, "volume": 18689.0, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 0.08334, "high": 0.08353, "low": 0.08334, "close": 0.08352, "volume": 23929.0, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 0.08343, "high": 0.08412, "low": 0.08336, "close": 0.08376, "volume": 90296.0, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 0.0837, "high": 0.08389, "low": 0.08366, "close": 0.08375, "volume": 20908.0, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 0.08375, "high": 0.08376, "low": 0.08357, "close": 0.08359, "volume": 6325.0, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 0.08357, "high": 0.08373, "low": 0.08335, "close": 0.08357, "volume": 12724.0, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 0.0836, "high": 0.08372, "low": 0.08303, "close": 0.08303, "volume": 12051.0, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 0.08314, "high": 0.08345, "low": 0.08292, "close": 0.08309, "volume": 53609.0, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 0.08307, "high": 0.08352, "low": 0.08307, "close": 0.08352, "volume": 3556.0, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 0.08351, "high": 0.08364, "low": 0.0835, "close": 0.08364, "volume": 12858.0, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 0.08368, "high": 0.08402, "low": 0.08368, "close": 0.08399, "volume": 11324.0, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 0.08403, "high": 0.08403, "low": 0.08324, "close": 0.08357, "volume": 21040.0, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 0.08358, "high": 0.08385, "low": 0.08355, "close": 0.08385, "volume": 2498.0, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 0.08386, "high": 0.08403, "low": 0.08386, "close": 0.08403, "volume": 2192.0, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 0.08403, "high": 0.08437, "low": 0.08386, "close": 0.0841, "volume": 19889.0, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 0.08428, "high": 0.08429, "low": 0.084, "close": 0.08409, "volume": 3765.0, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 0.0841, "high": 0.0841, "low": 0.08385, "close": 0.08395, "volume": 4081.0, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 0.08395, "high": 0.08407, "low": 0.08354, "close": 0.08354, "volume": 45024.0, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 0.08362, "high": 0.08363, "low": 0.08331, "close": 0.08331, "volume": 4946.0, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 0.08344, "high": 0.08401, "low": 0.08343, "close": 0.084, "volume": 46306.0, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 0.08393, "high": 0.08401, "low": 0.0838, "close": 0.08387, "volume": 45840.0, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 0.08399, "high": 0.084, "low": 0.08373, "close": 0.084, "volume": 108948.0, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 0.08402, "high": 0.08501, "low": 0.08402, "close": 0.08501, "volume": 285108.0, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 0.08501, "high": 0.08524, "low": 0.08476, "close": 0.08522, "volume": 89597.0, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 0.08519, "high": 0.08531, "low": 0.08498, "close": 0.08498, "volume": 24688.0, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 0.08491, "high": 0.08491, "low": 0.08459, "close": 0.08484, "volume": 10026.0, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 0.08484, "high": 0.08525, "low": 0.08481, "close": 0.0852, "volume": 30206.0, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 0.08518, "high": 0.08565, "low": 0.08516, "close": 0.08554, "volume": 70246.0, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 0.08558, "high": 0.08562, "low": 0.08507, "close": 0.08524, "volume": 47267.0, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 0.08525, "high": 0.08575, "low": 0.08524, "close": 0.08541, "volume": 148239.0, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 0.08537, "high": 0.08537, "low": 0.08509, "close": 0.08536, "volume": 13730.0, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 0.08535, "high": 0.08623, "low": 0.08535, "close": 0.08578, "volume": 48254.0, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 0.08578, "high": 0.0863, "low": 0.08577, "close": 0.08621, "volume": 58592.0, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 0.08602, "high": 0.08611, "low": 0.08577, "close": 0.08577, "volume": 23187.0, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 0.08576, "high": 0.0861, "low": 0.08559, "close": 0.08602, "volume": 7378.0, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 0.08614, "high": 0.08646, "low": 0.08614, "close": 0.08626, "volume": 80878.0, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 0.08624, "high": 0.08671, "low": 0.08624, "close": 0.08659, "volume": 128882.0, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 0.08658, "high": 0.08677, "low": 0.0858, "close": 0.0859, "volume": 32732.0, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 0.0861, "high": 0.08663, "low": 0.0861, "close": 0.08631, "volume": 11024.0, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 0.08637, "high": 0.08654, "low": 0.086, "close": 0.08648, "volume": 3918.0, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 0.08654, "high": 0.08694, "low": 0.08654, "close": 0.08661, "volume": 45312.0, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 0.08661, "high": 0.08661, "low": 0.08625, "close": 0.08625, "volume": 12438.0, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 0.08623, "high": 0.08648, "low": 0.08594, "close": 0.08597, "volume": 82183.0, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 0.08596, "high": 0.08636, "low": 0.08556, "close": 0.0861, "volume": 21569.0, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 0.08635, "high": 0.08787, "low": 0.08635, "close": 0.08755, "volume": 446537.0, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 0.08749, "high": 0.0886, "low": 0.087, "close": 0.08724, "volume": 1752633.0, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 0.08699, "high": 0.08857, "low": 0.08645, "close": 0.0885, "volume": 186022.0, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 0.08833, "high": 0.08833, "low": 0.08772, "close": 0.08785, "volume": 66499.0, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 0.08775, "high": 0.08923, "low": 0.0877, "close": 0.08899, "volume": 562010.0, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 0.08923, "high": 0.08952, "low": 0.08877, "close": 0.08952, "volume": 101057.0, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 0.08937, "high": 0.08975, "low": 0.08887, "close": 0.08955, "volume": 257610.0, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 0.08972, "high": 0.09, "low": 0.08895, "close": 0.0896, "volume": 464295.0, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 0.0897, "high": 0.0907, "low": 0.08912, "close": 0.08936, "volume": 499229.0, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 0.08951, "high": 0.09078, "low": 0.08869, "close": 0.08965, "volume": 867687.0, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 0.08965, "high": 0.09039, "low": 0.08865, "close": 0.0889, "volume": 138651.0, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 0.0892, "high": 0.08932, "low": 0.08849, "close": 0.08915, "volume": 58609.0, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 0.08915, "high": 0.08921, "low": 0.08779, "close": 0.08798, "volume": 170507.0, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 0.0878, "high": 0.08848, "low": 0.08777, "close": 0.08841, "volume": 27310.0, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 0.08829, "high": 0.08868, "low": 0.08816, "close": 0.08854, "volume": 19054.0, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 0.08856, "high": 0.08859, "low": 0.08794, "close": 0.08804, "volume": 95653.0, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 0.08801, "high": 0.08825, "low": 0.087, "close": 0.08728, "volume": 298201.0, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 0.08745, "high": 0.08745, "low": 0.08599, "close": 0.08671, "volume": 275271.0, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 0.08671, "high": 0.08671, "low": 0.0855, "close": 0.08613, "volume": 83069.0, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 0.08619, "high": 0.08707, "low": 0.08619, "close": 0.087, "volume": 11064.0, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 0.0871, "high": 0.08743, "low": 0.08699, "close": 0.08743, "volume": 10786.0, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 0.08744, "high": 0.08757, "low": 0.08678, "close": 0.08678, "volume": 97802.0, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 0.08675, "high": 0.08818, "low": 0.08663, "close": 0.08818, "volume": 238706.0, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 0.0879, "high": 0.08812, "low": 0.08549, "close": 0.08619, "volume": 161514.0, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 0.086, "high": 0.086, "low": 0.08443, "close": 0.08466, "volume": 1552502.0, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 0.08444, "high": 0.08514, "low": 0.08427, "close": 0.08427, "volume": 152515.0, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 0.08428, "high": 0.08438, "low": 0.08395, "close": 0.08433, "volume": 108398.0, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 0.0843, "high": 0.08463, "low": 0.0843, "close": 0.08459, "volume": 10284.0, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 0.08455, "high": 0.08525, "low": 0.08445, "close": 0.0852, "volume": 42470.0, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 0.08529, "high": 0.08565, "low": 0.08524, "close": 0.08565, "volume": 57277.0, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 0.08537, "high": 0.08571, "low": 0.08537, "close": 0.08564, "volume": 4306.0, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 0.08571, "high": 0.086, "low": 0.0856, "close": 0.08593, "volume": 59330.0, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 0.08596, "high": 0.08639, "low": 0.08595, "close": 0.08627, "volume": 325590.0, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 0.08611, "high": 0.08618, "low": 0.08529, "close": 0.08543, "volume": 98721.0, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 0.0853, "high": 0.08583, "low": 0.0853, "close": 0.0853, "volume": 675485.0, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 0.0856, "high": 0.08564, "low": 0.08515, "close": 0.0852, "volume": 18568.0, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 0.0853, "high": 0.08575, "low": 0.0853, "close": 0.08566, "volume": 11046.0, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 0.08537, "high": 0.08562, "low": 0.08489, "close": 0.08489, "volume": 21869.0, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 0.08524, "high": 0.08547, "low": 0.08492, "close": 0.08492, "volume": 4485.0, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 0.08491, "high": 0.08507, "low": 0.0844, "close": 0.08448, "volume": 213458.0, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 0.08438, "high": 0.08449, "low": 0.08397, "close": 0.08419, "volume": 59415.0, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 0.08436, "high": 0.08467, "low": 0.08436, "close": 0.08447, "volume": 3475.0, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 0.08435, "high": 0.08435, "low": 0.08279, "close": 0.08307, "volume": 132981.0, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 0.0831, "high": 0.0835, "low": 0.0825, "close": 0.08337, "volume": 107114.0, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 0.08351, "high": 0.08356, "low": 0.08301, "close": 0.08302, "volume": 2197.0, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 0.08305, "high": 0.08384, "low": 0.08271, "close": 0.08384, "volume": 13560.0, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 0.08385, "high": 0.084, "low": 0.08323, "close": 0.08351, "volume": 103141.0, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 0.08357, "high": 0.08364, "low": 0.08285, "close": 0.08333, "volume": 20850.0, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 0.08333, "high": 0.0837, "low": 0.08299, "close": 0.08343, "volume": 52545.0, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 0.08341, "high": 0.08387, "low": 0.08321, "close": 0.08377, "volume": 118765.0, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 0.08364, "high": 0.08364, "low": 0.08301, "close": 0.08324, "volume": 7620.0, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 0.08294, "high": 0.08307, "low": 0.0825, "close": 0.08283, "volume": 143441.0, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 0.08282, "high": 0.08334, "low": 0.08282, "close": 0.08334, "volume": 21958.0, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 0.08335, "high": 0.08337, "low": 0.08308, "close": 0.08308, "volume": 697.0, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 0.08333, "high": 0.08417, "low": 0.08321, "close": 0.08406, "volume": 136368.0, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 0.08403, "high": 0.08428, "low": 0.08385, "close": 0.08413, "volume": 53867.0, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 0.08429, "high": 0.08467, "low": 0.08429, "close": 0.08461, "volume": 24563.0, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 0.08451, "high": 0.08452, "low": 0.08413, "close": 0.08432, "volume": 46343.0, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 0.0843, "high": 0.0844, "low": 0.08312, "close": 0.08336, "volume": 27059.0, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 0.08333, "high": 0.0837, "low": 0.08333, "close": 0.08356, "volume": 14984.0, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 0.08364, "high": 0.08403, "low": 0.08364, "close": 0.08403, "volume": 45728.0, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 0.08386, "high": 0.08413, "low": 0.08369, "close": 0.08369, "volume": 14208.0, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 0.08394, "high": 0.08416, "low": 0.08394, "close": 0.08416, "volume": 3150.0, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 0.08417, "high": 0.08475, "low": 0.08417, "close": 0.08471, "volume": 15161.0, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 0.08457, "high": 0.08534, "low": 0.08449, "close": 0.08518, "volume": 51835.0, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 0.08534, "high": 0.08543, "low": 0.08483, "close": 0.08531, "volume": 19174.0, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 0.08515, "high": 0.0854, "low": 0.08488, "close": 0.08536, "volume": 40176.0, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 0.08533, "high": 0.08533, "low": 0.08453, "close": 0.08484, "volume": 110451.0, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 0.0847, "high": 0.08482, "low": 0.08451, "close": 0.08482, "volume": 1214.0, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 0.08468, "high": 0.08512, "low": 0.08438, "close": 0.0844, "volume": 9082.0, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 0.08436, "high": 0.08436, "low": 0.08353, "close": 0.08398, "volume": 12390.0, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 0.08402, "high": 0.08443, "low": 0.08402, "close": 0.08442, "volume": 46610.0, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 0.08443, "high": 0.08493, "low": 0.08428, "close": 0.08482, "volume": 77609.0, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 0.08491, "high": 0.08498, "low": 0.08426, "close": 0.08428, "volume": 12595.0, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 0.08456, "high": 0.08486, "low": 0.08456, "close": 0.08485, "volume": 31713.0, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 0.08485, "high": 0.08514, "low": 0.0846, "close": 0.08507, "volume": 17523.0, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.08476, "high": 0.08503, "low": 0.08467, "close": 0.08501, "volume": 18171.0, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.08485, "high": 0.08545, "low": 0.08485, "close": 0.08535, "volume": 38199.0, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 0.08535, "high": 0.08535, "low": 0.08473, "close": 0.08473, "volume": 23249.0, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.08507, "high": 0.08508, "low": 0.08437, "close": 0.08478, "volume": 57153.0, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 0.08445, "high": 0.08445, "low": 0.084, "close": 0.08416, "volume": 13664.0, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.08417, "high": 0.08454, "low": 0.08417, "close": 0.08454, "volume": 33804.0, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 0.08455, "high": 0.08464, "low": 0.08421, "close": 0.08421, "volume": 17197.0, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.08439, "high": 0.0845, "low": 0.08357, "close": 0.08357, "volume": 66403.0, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.08369, "high": 0.0839, "low": 0.08332, "close": 0.0839, "volume": 20623.0, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.08387, "high": 0.084, "low": 0.08353, "close": 0.08393, "volume": 9431.0, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.08401, "high": 0.08423, "low": 0.08398, "close": 0.08398, "volume": 3302.0, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.08408, "high": 0.08426, "low": 0.08399, "close": 0.08419, "volume": 31342.0, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.08425, "high": 0.08425, "low": 0.0836, "close": 0.08362, "volume": 12549.0, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.08354, "high": 0.08393, "low": 0.08308, "close": 0.08313, "volume": 62816.0, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.0831, "high": 0.08354, "low": 0.0831, "close": 0.08354, "volume": 8151.0, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.08355, "high": 0.08385, "low": 0.0834, "close": 0.08385, "volume": 6966.0, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.08386, "high": 0.08416, "low": 0.08364, "close": 0.08387, "volume": 11945.0, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.08362, "high": 0.08362, "low": 0.0831, "close": 0.08339, "volume": 7192.0, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.08349, "high": 0.08378, "low": 0.08346, "close": 0.0837, "volume": 2365.0, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.08375, "high": 0.08452, "low": 0.08347, "close": 0.0843, "volume": 88484.0, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.08439, "high": 0.08526, "low": 0.08371, "close": 0.0838, "volume": 103766.0, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.08376, "high": 0.0847, "low": 0.08298, "close": 0.08446, "volume": 148703.0, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.08465, "high": 0.08519, "low": 0.08437, "close": 0.08519, "volume": 33644.0, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.08508, "high": 0.08531, "low": 0.08507, "close": 0.08507, "volume": 5639.0, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.08491, "high": 0.0853, "low": 0.08482, "close": 0.0853, "volume": 45116.0, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.0853, "high": 0.08545, "low": 0.08499, "close": 0.08543, "volume": 77280.0, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 0.08537, "high": 0.08537, "low": 0.08492, "close": 0.08492, "volume": 52916.0, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.08492, "high": 0.08512, "low": 0.08435, "close": 0.08446, "volume": 20488.0, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.08434, "high": 0.08449, "low": 0.08347, "close": 0.08439, "volume": 89755.0, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.0845, "high": 0.08511, "low": 0.0845, "close": 0.08504, "volume": 53869.0, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.08509, "high": 0.08509, "low": 0.08394, "close": 0.08394, "volume": 159137.0, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.08403, "high": 0.08464, "low": 0.08392, "close": 0.08462, "volume": 35153.0, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.08459, "high": 0.0852, "low": 0.08451, "close": 0.08516, "volume": 36219.0, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.08522, "high": 0.08522, "low": 0.08503, "close": 0.0852, "volume": 87814.0, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.08509, "high": 0.08511, "low": 0.08491, "close": 0.08491, "volume": 63441.0, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.08483, "high": 0.08491, "low": 0.08471, "close": 0.08477, "volume": 1714.0, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 0.08489, "high": 0.08513, "low": 0.08483, "close": 0.08513, "volume": 338.0, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 0.08512, "high": 0.08512, "low": 0.08488, "close": 0.08488, "volume": 1760.0, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 0.08505, "high": 0.08516, "low": 0.08491, "close": 0.08514, "volume": 10500.0, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 0.08524, "high": 0.0853, "low": 0.08521, "close": 0.08521, "volume": 91973.0, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 0.08522, "high": 0.0853, "low": 0.08522, "close": 0.0853, "volume": 183565.0, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 0.08528, "high": 0.0854, "low": 0.08511, "close": 0.08518, "volume": 898892.0, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.08537, "high": 0.08547, "low": 0.08532, "close": 0.08534, "volume": 23773.0, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.08538, "high": 0.08567, "low": 0.08533, "close": 0.08557, "volume": 45399.0, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.08563, "high": 0.08609, "low": 0.08563, "close": 0.0859, "volume": 347913.0, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.08575, "high": 0.08593, "low": 0.08552, "close": 0.08593, "volume": 36382.0, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.08593, "high": 0.08627, "low": 0.08587, "close": 0.08618, "volume": 362327.0, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 0.086, "high": 0.08634, "low": 0.08592, "close": 0.08595, "volume": 305765.0, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.086, "high": 0.08607, "low": 0.08592, "close": 0.08592, "volume": 153737.0, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 0.08592, "high": 0.08593, "low": 0.08562, "close": 0.08593, "volume": 351870.0, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.0858, "high": 0.08618, "low": 0.08576, "close": 0.08604, "volume": 3385.0, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.08592, "high": 0.08619, "low": 0.08587, "close": 0.08605, "volume": 172137.0, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.08602, "high": 0.08616, "low": 0.08602, "close": 0.08616, "volume": 4330.0, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.08609, "high": 0.08618, "low": 0.08572, "close": 0.08578, "volume": 21779.0, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.08591, "high": 0.08598, "low": 0.0856, "close": 0.08582, "volume": 70056.0, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.08591, "high": 0.08628, "low": 0.08585, "close": 0.08587, "volume": 70702.0, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.08585, "high": 0.0861, "low": 0.08528, "close": 0.08607, "volume": 63322.0, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.08614, "high": 0.08638, "low": 0.08575, "close": 0.08588, "volume": 14402.0, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.08595, "high": 0.0861, "low": 0.08594, "close": 0.08608, "volume": 1640.0, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.08607, "high": 0.0863, "low": 0.08607, "close": 0.0863, "volume": 8951.0, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.08619, "high": 0.08619, "low": 0.08588, "close": 0.08607, "volume": 57214.0, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.08614, "high": 0.08672, "low": 0.08591, "close": 0.08596, "volume": 60897.0, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.08609, "high": 0.08631, "low": 0.08587, "close": 0.08619, "volume": 19334.0, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.08623, "high": 0.08623, "low": 0.0859, "close": 0.08602, "volume": 1090.0, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.08607, "high": 0.08611, "low": 0.08605, "close": 0.08609, "volume": 9117.0, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.086, "high": 0.0861, "low": 0.08596, "close": 0.08607, "volume": 9990.0, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.08612, "high": 0.08631, "low": 0.08588, "close": 0.08623, "volume": 32092.0, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.08622, "high": 0.0867, "low": 0.08613, "close": 0.08669, "volume": 52971.0, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.08661, "high": 0.08675, "low": 0.08606, "close": 0.08628, "volume": 12141.0, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.08628, "high": 0.08628, "low": 0.0859, "close": 0.08593, "volume": 16185.0, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.08607, "high": 0.08612, "low": 0.08604, "close": 0.08612, "volume": 29216.0, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.08611, "high": 0.08611, "low": 0.08589, "close": 0.08607, "volume": 58250.0, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.08607, "high": 0.08659, "low": 0.08607, "close": 0.08641, "volume": 12919.0, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.08643, "high": 0.08665, "low": 0.0862, "close": 0.0862, "volume": 7398.0, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.0862, "high": 0.08639, "low": 0.08604, "close": 0.08628, "volume": 38519.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.08621, "high": 0.08633, "low": 0.08599, "close": 0.08621, "volume": 29934.0, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.08629, "high": 0.08629, "low": 0.08609, "close": 0.08612, "volume": 15890.0, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.08609, "high": 0.08609, "low": 0.08579, "close": 0.08602, "volume": 77441.0, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.08598, "high": 0.08598, "low": 0.08547, "close": 0.08547, "volume": 70499.0, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.08545, "high": 0.08551, "low": 0.085, "close": 0.08517, "volume": 133579.0, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.08535, "high": 0.08551, "low": 0.08535, "close": 0.08551, "volume": 23235.0, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.08553, "high": 0.08559, "low": 0.08532, "close": 0.08549, "volume": 39326.0, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.08544, "high": 0.08569, "low": 0.082, "close": 0.08558, "volume": 964068.0, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.08559, "high": 0.08606, "low": 0.08556, "close": 0.08606, "volume": 16907.0, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 0.08606, "high": 0.08606, "low": 0.08536, "close": 0.08537, "volume": 2253.0, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.08556, "high": 0.08567, "low": 0.08556, "close": 0.08567, "volume": 2415.0, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.08563, "high": 0.08563, "low": 0.0842, "close": 0.08429, "volume": 101183.0, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.08439, "high": 0.08493, "low": 0.08439, "close": 0.08493, "volume": 28057.0, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.08473, "high": 0.0848, "low": 0.08438, "close": 0.08457, "volume": 5770.0, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.08458, "high": 0.08463, "low": 0.0843, "close": 0.08459, "volume": 33041.0, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 0.08466, "high": 0.08505, "low": 0.08455, "close": 0.08455, "volume": 40048.0, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 0.08485, "high": 0.08567, "low": 0.08485, "close": 0.08567, "volume": 388894.0, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 0.08568, "high": 0.08647, "low": 0.08568, "close": 0.08637, "volume": 199797.0, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 0.08652, "high": 0.087, "low": 0.08636, "close": 0.08695, "volume": 469723.0, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 0.08695, "high": 0.08721, "low": 0.08661, "close": 0.08721, "volume": 428010.0, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 0.08721, "high": 0.08729, "low": 0.08674, "close": 0.08705, "volume": 126765.0, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 0.087, "high": 0.08862, "low": 0.08674, "close": 0.08862, "volume": 2038986.0, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 0.08862, "high": 0.08888, "low": 0.08776, "close": 0.08817, "volume": 1286379.0, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 0.08826, "high": 0.08858, "low": 0.08791, "close": 0.08857, "volume": 85448.0, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 0.08848, "high": 0.089, "low": 0.08829, "close": 0.08883, "volume": 208420.0, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 0.08886, "high": 0.09, "low": 0.08883, "close": 0.0893, "volume": 461641.0, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 0.08924, "high": 0.08937, "low": 0.08852, "close": 0.08871, "volume": 236740.0, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 0.08871, "high": 0.08958, "low": 0.0887, "close": 0.08928, "volume": 463560.0, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 0.08913, "high": 0.0899, "low": 0.08872, "close": 0.08982, "volume": 434035.0, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 0.08982, "high": 0.09041, "low": 0.0892, "close": 0.08925, "volume": 650255.0, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 0.08916, "high": 0.09039, "low": 0.0891, "close": 0.08977, "volume": 250028.0, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 0.0898, "high": 0.09078, "low": 0.08979, "close": 0.09056, "volume": 347783.0, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 0.09044, "high": 0.09078, "low": 0.09041, "close": 0.09078, "volume": 171006.0, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 0.09078, "high": 0.09078, "low": 0.09065, "close": 0.09078, "volume": 1067135.0, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 0.09078, "high": 0.09234, "low": 0.09078, "close": 0.09234, "volume": 426532.0, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 0.09234, "high": 0.095, "low": 0.09206, "close": 0.095, "volume": 889369.0, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 0.095, "high": 0.09629, "low": 0.09413, "close": 0.09591, "volume": 292353.0, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 0.09608, "high": 0.09611, "low": 0.09389, "close": 0.09434, "volume": 585547.0, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 0.09444, "high": 0.09522, "low": 0.0943, "close": 0.0943, "volume": 111802.0, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 0.09459, "high": 0.09813, "low": 0.09409, "close": 0.09806, "volume": 1375658.0, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 0.09796, "high": 0.09796, "low": 0.09547, "close": 0.09645, "volume": 410433.0, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 0.0965, "high": 0.098, "low": 0.09542, "close": 0.09602, "volume": 357944.0, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 0.09627, "high": 0.0983, "low": 0.09469, "close": 0.09703, "volume": 597199.0, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 0.09702, "high": 0.0974, "low": 0.09546, "close": 0.0957, "volume": 474268.0, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 0.0958, "high": 0.09659, "low": 0.09549, "close": 0.09659, "volume": 108229.0, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 0.09645, "high": 0.0991, "low": 0.09645, "close": 0.09871, "volume": 642465.0, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 0.09863, "high": 0.0998, "low": 0.09779, "close": 0.0984, "volume": 811750.0, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 0.09841, "high": 0.09841, "low": 0.09631, "close": 0.09736, "volume": 457415.0, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 0.09738, "high": 0.09921, "low": 0.09738, "close": 0.09913, "volume": 426030.0, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 0.09919, "high": 0.09919, "low": 0.09754, "close": 0.0976, "volume": 339889.0, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 0.09755, "high": 0.09776, "low": 0.09661, "close": 0.09752, "volume": 278117.0, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 0.09752, "high": 0.09825, "low": 0.0961, "close": 0.0961, "volume": 462672.0, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 0.09609, "high": 0.09646, "low": 0.09523, "close": 0.09572, "volume": 361716.0, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 0.09571, "high": 0.09571, "low": 0.09441, "close": 0.09461, "volume": 375493.0, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 0.09478, "high": 0.09568, "low": 0.09475, "close": 0.09556, "volume": 51628.0, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 0.09532, "high": 0.09584, "low": 0.09504, "close": 0.09543, "volume": 18787.0, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 0.09515, "high": 0.09554, "low": 0.09497, "close": 0.09497, "volume": 6559.0, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 0.09498, "high": 0.09657, "low": 0.09467, "close": 0.09651, "volume": 47158.0, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 0.09645, "high": 0.1, "low": 0.09627, "close": 0.09998, "volume": 1154159.0, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 0.09999, "high": 0.09999, "low": 0.09725, "close": 0.098, "volume": 263121.0, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 0.09825, "high": 0.09999, "low": 0.09799, "close": 0.0998, "volume": 209968.0, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 0.0998, "high": 0.0998, "low": 0.09638, "close": 0.0974, "volume": 438211.0, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 0.0972, "high": 0.09847, "low": 0.0972, "close": 0.09823, "volume": 61389.0, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 0.09824, "high": 0.09908, "low": 0.09795, "close": 0.09875, "volume": 527741.0, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 0.0988, "high": 0.09989, "low": 0.0978, "close": 0.09989, "volume": 1083645.0, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 0.09956, "high": 0.1004, "low": 0.09871, "close": 0.09998, "volume": 948986.0, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 0.1, "high": 0.11913, "low": 0.09969, "close": 0.11874, "volume": 2944232.0, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 0.11894, "high": 0.12308, "low": 0.10542, "close": 0.11012, "volume": 7173934.0, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 0.1097, "high": 0.11015, "low": 0.10234, "close": 0.10916, "volume": 2308434.0, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.10965, "high": 0.118, "low": 0.1092, "close": 0.11294, "volume": 1235762.0, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.1128, "high": 0.11524, "low": 0.11095, "close": 0.11444, "volume": 405501.0, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.11402, "high": 0.11513, "low": 0.11205, "close": 0.11392, "volume": 1149714.0, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 0.11369, "high": 0.117, "low": 0.11343, "close": 0.11579, "volume": 665125.0, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 0.11583, "high": 0.1192, "low": 0.11507, "close": 0.11612, "volume": 714148.0, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 0.11627, "high": 0.11627, "low": 0.113, "close": 0.11337, "volume": 641866.0, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 0.11316, "high": 0.11388, "low": 0.11229, "close": 0.11299, "volume": 445893.0, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 0.11322, "high": 0.1138, "low": 0.11151, "close": 0.11286, "volume": 301935.0, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 0.11267, "high": 0.1255, "low": 0.11261, "close": 0.12441, "volume": 2107206.0, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 0.12409, "high": 0.12899, "low": 0.12291, "close": 0.12838, "volume": 1430694.0, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 0.12804, "high": 0.12945, "low": 0.12555, "close": 0.12744, "volume": 511529.0, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 0.12745, "high": 0.134, "low": 0.12688, "close": 0.1327, "volume": 1040505.0, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 0.13255, "high": 0.1327, "low": 0.12757, "close": 0.12852, "volume": 419378.0, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 0.12867, "high": 0.12867, "low": 0.12621, "close": 0.12734, "volume": 235391.0, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 0.1271, "high": 0.12851, "low": 0.12593, "close": 0.12742, "volume": 275398.0, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 0.12742, "high": 0.12989, "low": 0.12435, "close": 0.12893, "volume": 379376.0, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 0.12804, "high": 0.1303, "low": 0.12768, "close": 0.12915, "volume": 225706.0, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 0.12898, "high": 0.13218, "low": 0.1261, "close": 0.12694, "volume": 817740.0, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 0.12696, "high": 0.13015, "low": 0.1266, "close": 0.12981, "volume": 777811.0, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 0.12924, "high": 0.134, "low": 0.12782, "close": 0.1293, "volume": 733945.0, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 0.12903, "high": 0.134, "low": 0.12824, "close": 0.13389, "volume": 1311889.0, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 0.13391, "high": 0.13407, "low": 0.12645, "close": 0.12898, "volume": 2160235.0, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 0.12896, "high": 0.1302, "low": 0.125, "close": 0.1261, "volume": 1172648.0, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 0.12649, "high": 0.12795, "low": 0.12276, "close": 0.12492, "volume": 1027319.0, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 0.12494, "high": 0.12687, "low": 0.12409, "close": 0.12638, "volume": 919230.0, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 0.1266, "high": 0.12795, "low": 0.12604, "close": 0.12677, "volume": 582306.0, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 0.1266, "high": 0.12673, "low": 0.11753, "close": 0.12035, "volume": 1258919.0, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 0.12037, "high": 0.1205, "low": 0.11581, "close": 0.1168, "volume": 1079532.0, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.11671, "high": 0.1189, "low": 0.11671, "close": 0.11719, "volume": 300914.0, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 0.11717, "high": 0.11959, "low": 0.11714, "close": 0.11953, "volume": 546069.0, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 0.11923, "high": 0.12121, "low": 0.11811, "close": 0.12108, "volume": 382301.0, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 0.12112, "high": 0.12186, "low": 0.11937, "close": 0.12125, "volume": 262353.0, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 0.12101, "high": 0.12136, "low": 0.11897, "close": 0.11957, "volume": 253078.0, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 0.11979, "high": 0.12184, "low": 0.11979, "close": 0.12108, "volume": 109609.0, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 0.12164, "high": 0.12193, "low": 0.12032, "close": 0.12032, "volume": 156406.0, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 0.1203, "high": 0.12177, "low": 0.12, "close": 0.12108, "volume": 289824.0, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 0.1212, "high": 0.12221, "low": 0.11824, "close": 0.11855, "volume": 606374.0, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 0.11889, "high": 0.12312, "low": 0.11855, "close": 0.12123, "volume": 138620.0, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 0.12137, "high": 0.12359, "low": 0.12122, "close": 0.12238, "volume": 183515.0, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 0.1222, "high": 0.12223, "low": 0.12057, "close": 0.12127, "volume": 114493.0, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 0.12094, "high": 0.12182, "low": 0.12065, "close": 0.12129, "volume": 271094.0, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 0.12115, "high": 0.12351, "low": 0.12115, "close": 0.12208, "volume": 40575.0, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 0.1219, "high": 0.1271, "low": 0.1219, "close": 0.12648, "volume": 707269.0, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 0.1266, "high": 0.12987, "low": 0.12431, "close": 0.12579, "volume": 619354.0, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 0.12531, "high": 0.12671, "low": 0.1236, "close": 0.1242, "volume": 346427.0, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 0.12444, "high": 0.12989, "low": 0.12444, "close": 0.12878, "volume": 1003099.0, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 0.12915, "high": 0.13339, "low": 0.12898, "close": 0.13174, "volume": 1923636.0, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 0.13211, "high": 0.1380793, "low": 0.13101, "close": 0.13468, "volume": 2166281.0, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 0.13473, "high": 0.13594, "low": 0.13313, "close": 0.13565, "volume": 362376.0, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 0.13565, "high": 0.13806, "low": 0.13542, "close": 0.13805, "volume": 947077.0, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 0.13806, "high": 0.14, "low": 0.13528, "close": 0.14, "volume": 571101.0, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 0.14, "high": 0.14418, "low": 0.13916, "close": 0.13972, "volume": 1375150.0, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 0.13969, "high": 0.1425, "low": 0.13783, "close": 0.13951, "volume": 1174462.0, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 0.13951, "high": 0.1487, "low": 0.13821, "close": 0.1465, "volume": 1642987.0, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 0.14679, "high": 0.14679, "low": 0.13978, "close": 0.1419, "volume": 886769.0, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 0.14198, "high": 0.1434, "low": 0.13911, "close": 0.14035, "volume": 569191.0, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 0.14041, "high": 0.14314, "low": 0.13959, "close": 0.14109, "volume": 597863.0, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 0.14101, "high": 0.143, "low": 0.13968, "close": 0.14286, "volume": 434788.0, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 0.14292, "high": 0.14298, "low": 0.13907, "close": 0.14221, "volume": 614163.0, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 0.14233, "high": 0.14279, "low": 0.14073, "close": 0.14276, "volume": 339489.0, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 0.14276, "high": 0.14699, "low": 0.14191, "close": 0.14678, "volume": 317645.0, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 0.14692, "high": 0.14824, "low": 0.14311, "close": 0.14702, "volume": 775967.0, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 0.14691, "high": 0.14771, "low": 0.14009, "close": 0.14231, "volume": 551297.0, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 0.142, "high": 0.1443, "low": 0.14103, "close": 0.14103, "volume": 379706.0, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 0.14181, "high": 0.14361, "low": 0.14068, "close": 0.14119, "volume": 126004.0, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 0.14101, "high": 0.14323, "low": 0.14099, "close": 0.14296, "volume": 70044.0, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 0.14267, "high": 0.14267, "low": 0.14052, "close": 0.14103, "volume": 78292.0, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 0.14061, "high": 0.14086, "low": 0.13541, "close": 0.13865, "volume": 590290.0, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 0.13854, "high": 0.13968, "low": 0.13703, "close": 0.13769, "volume": 488844.0, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 0.13767, "high": 0.1395, "low": 0.13642, "close": 0.13866, "volume": 171741.0, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 0.13876, "high": 0.14015, "low": 0.13766, "close": 0.13902, "volume": 109694.0, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 0.13902, "high": 0.14237, "low": 0.13902, "close": 0.14227, "volume": 390858.0, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 0.14227, "high": 0.14228, "low": 0.14071, "close": 0.14141, "volume": 389212.0, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 0.14141, "high": 0.14169, "low": 0.1396, "close": 0.1396, "volume": 239561.0, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 0.14016, "high": 0.14228, "low": 0.13994, "close": 0.14192, "volume": 624498.0, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 0.14196, "high": 0.14233, "low": 0.14099, "close": 0.14225, "volume": 281884.0, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 0.14225, "high": 0.14417, "low": 0.14152, "close": 0.14191, "volume": 818681.0, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 0.14221, "high": 0.14371, "low": 0.13952, "close": 0.13999, "volume": 597832.0, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 0.1402, "high": 0.14277, "low": 0.13928, "close": 0.13982, "volume": 214643.0, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 0.13977, "high": 0.13999, "low": 0.13806, "close": 0.13879, "volume": 373677.0, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 0.13923, "high": 0.14052, "low": 0.13834, "close": 0.14042, "volume": 125775.0, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 0.14056, "high": 0.14341, "low": 0.14027, "close": 0.14221, "volume": 187068.0, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 0.14261, "high": 0.14261, "low": 0.14008, "close": 0.14009, "volume": 157555.0, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 0.14008, "high": 0.14008, "low": 0.13729, "close": 0.13806, "volume": 132888.0, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 0.1385, "high": 0.13851, "low": 0.12804, "close": 0.13189, "volume": 1031146.0, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 0.13189, "high": 0.13415, "low": 0.12923, "close": 0.13376, "volume": 428881.0, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 0.13368, "high": 0.13461, "low": 0.13262, "close": 0.13363, "volume": 255786.0, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 0.13342, "high": 0.13649, "low": 0.13325, "close": 0.13473, "volume": 188955.0, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 0.13515, "high": 0.14199, "low": 0.13419, "close": 0.14056, "volume": 439579.0, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 0.14061, "high": 0.14253, "low": 0.13874, "close": 0.13942, "volume": 128499.0, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 0.13959, "high": 0.14078, "low": 0.13846, "close": 0.1404, "volume": 160135.0, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 0.13981, "high": 0.14135, "low": 0.13744, "close": 0.13786, "volume": 339089.0, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 0.13822, "high": 0.14039, "low": 0.13822, "close": 0.14026, "volume": 187744.0, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 0.14037, "high": 0.14211, "low": 0.13888, "close": 0.141, "volume": 489918.0, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 0.14121, "high": 0.14229, "low": 0.13933, "close": 0.14067, "volume": 409163.0, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 0.14073, "high": 0.149, "low": 0.13991, "close": 0.14862, "volume": 1031275.0, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 0.14886, "high": 0.153, "low": 0.14439, "close": 0.15056, "volume": 1839944.0, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 0.15119, "high": 0.1548394, "low": 0.15071, "close": 0.15342, "volume": 896021.0, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 0.1534, "high": 0.15429, "low": 0.15139, "close": 0.15323, "volume": 310943.0, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 0.15301, "high": 0.155, "low": 0.1492, "close": 0.15084, "volume": 893180.0, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 0.15084, "high": 0.15602, "low": 0.1502, "close": 0.15315, "volume": 1119552.0, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 0.15363, "high": 0.15506, "low": 0.14414, "close": 0.15188, "volume": 1361765.0, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 0.15173, "high": 0.15412, "low": 0.14988, "close": 0.1517, "volume": 829727.0, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 0.15136, "high": 0.15803, "low": 0.15061, "close": 0.15699, "volume": 1263213.0, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 0.15699, "high": 0.1572, "low": 0.15468, "close": 0.15581, "volume": 452599.0, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 0.15581, "high": 0.15875, "low": 0.15509, "close": 0.15703, "volume": 292257.0, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 0.15699, "high": 0.15994, "low": 0.15539, "close": 0.15909, "volume": 440996.0, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 0.15828, "high": 0.166, "low": 0.15828, "close": 0.16406, "volume": 949251.0, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 0.16457, "high": 0.16561, "low": 0.16281, "close": 0.16411, "volume": 1031428.0, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 0.16378, "high": 0.16883, "low": 0.16378, "close": 0.16825, "volume": 348041.0, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 0.1682, "high": 0.16848, "low": 0.163, "close": 0.16441, "volume": 436077.0, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 0.16411, "high": 0.16411, "low": 0.16025, "close": 0.16129, "volume": 198854.0, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 0.16129, "high": 0.16273, "low": 0.15948, "close": 0.16247, "volume": 221471.0, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 0.16209, "high": 0.16227, "low": 0.15995, "close": 0.16183, "volume": 395599.0, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 0.16228, "high": 0.16402, "low": 0.16033, "close": 0.16094, "volume": 343196.0, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 0.16084, "high": 0.16855, "low": 0.15789, "close": 0.16699, "volume": 1224319.0, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 0.16699, "high": 0.17179, "low": 0.16401, "close": 0.17145, "volume": 1697566.0, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 0.17179, "high": 0.18212, "low": 0.16906, "close": 0.18212, "volume": 2849739.0, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 0.18212, "high": 0.18369, "low": 0.17309, "close": 0.17421, "volume": 2138345.0, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 0.17444, "high": 0.17901, "low": 0.16577, "close": 0.1745, "volume": 2955636.0, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 0.17395, "high": 0.17751, "low": 0.1724, "close": 0.17751, "volume": 533693.0, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 0.17751, "high": 0.18149, "low": 0.17492, "close": 0.17605, "volume": 928731.0, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 0.17552, "high": 0.17633, "low": 0.1724, "close": 0.1752, "volume": 2573158.0, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 0.1752, "high": 0.17945, "low": 0.17442, "close": 0.17938, "volume": 769872.0, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 0.17917, "high": 0.18344, "low": 0.17857, "close": 0.17978, "volume": 1518707.0, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 0.1803, "high": 0.1955, "low": 0.18014, "close": 0.1955, "volume": 2039186.0, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 0.19515, "high": 0.2, "low": 0.19209, "close": 0.19994, "volume": 2030045.0, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 0.19994, "high": 0.20456, "low": 0.19, "close": 0.19427, "volume": 2219128.0, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 0.1934, "high": 0.19771, "low": 0.18931, "close": 0.19608, "volume": 1897586.0, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 0.19518, "high": 0.19877, "low": 0.17538, "close": 0.18227, "volume": 2362743.0, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 0.18227, "high": 0.18328, "low": 0.16967, "close": 0.18143, "volume": 1956318.0, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 0.18146, "high": 0.18675, "low": 0.17842, "close": 0.18446, "volume": 930014.0, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 0.18406, "high": 0.1856, "low": 0.17816, "close": 0.17883, "volume": 459993.0, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 0.17871, "high": 0.18136, "low": 0.17499, "close": 0.17997, "volume": 924262.0, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 0.17957, "high": 0.18304, "low": 0.17613, "close": 0.17768, "volume": 395698.0, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 0.17825, "high": 0.18633, "low": 0.17825, "close": 0.18424, "volume": 316223.0, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 0.18414, "high": 0.18426, "low": 0.18048, "close": 0.18083, "volume": 326645.0, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 0.18084, "high": 0.18636, "low": 0.18029, "close": 0.1859, "volume": 756408.0, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 0.1859, "high": 0.19193, "low": 0.18501, "close": 0.19105, "volume": 950243.0, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 0.19105, "high": 0.19149, "low": 0.18221, "close": 0.19, "volume": 840248.0, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 0.19, "high": 0.19082, "low": 0.17273, "close": 0.17286, "volume": 1767707.0, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 0.17286, "high": 0.17609, "low": 0.15799, "close": 0.16559, "volume": 3783635.0, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 0.16559, "high": 0.16576, "low": 0.1537, "close": 0.1646, "volume": 2889333.0, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 0.16411, "high": 0.16518, "low": 0.15611, "close": 0.15746, "volume": 1406994.0, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 0.15702, "high": 0.15913, "low": 0.13, "close": 0.1325, "volume": 4672802.0, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.13209, "high": 0.14494, "low": 0.13069, "close": 0.13919, "volume": 2066278.0, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.13919, "high": 0.15542, "low": 0.13919, "close": 0.15098, "volume": 1880333.0, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 0.15067, "high": 0.15349, "low": 0.14462, "close": 0.15308, "volume": 1393542.0, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 0.15301, "high": 0.15697, "low": 0.14, "close": 0.15344, "volume": 1287878.0, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 0.15301, "high": 0.16003, "low": 0.151, "close": 0.15239, "volume": 1607800.0, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 0.15287, "high": 0.15477, "low": 0.14864, "close": 0.14943, "volume": 751128.0, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 0.14925, "high": 0.15088, "low": 0.14702, "close": 0.14702, "volume": 259649.0, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.14781, "high": 0.15192, "low": 0.14781, "close": 0.15092, "volume": 180673.0, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 0.15138, "high": 0.164, "low": 0.15045, "close": 0.16114, "volume": 1022248.0, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 0.16053, "high": 0.16764, "low": 0.15916, "close": 0.16636, "volume": 1248406.0, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 0.16641, "high": 0.16952, "low": 0.16404, "close": 0.16608, "volume": 764643.0, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 0.16615, "high": 0.16782, "low": 0.1638, "close": 0.16759, "volume": 435711.0, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 0.16759, "high": 0.1795, "low": 0.16633, "close": 0.17017, "volume": 1083862.0, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 0.16999, "high": 0.17345, "low": 0.16665, "close": 0.16688, "volume": 458665.0, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 0.16735, "high": 0.17026, "low": 0.167, "close": 0.16867, "volume": 273211.0, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 0.16829, "high": 0.1787, "low": 0.16638, "close": 0.16876, "volume": 907604.0, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 0.16923, "high": 0.16976, "low": 0.15525, "close": 0.16183, "volume": 1590881.0, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 0.16209, "high": 0.16457, "low": 0.16041, "close": 0.16377, "volume": 224620.0, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 0.16352, "high": 0.16496, "low": 0.158, "close": 0.15907, "volume": 534719.0, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 0.15934, "high": 0.16214, "low": 0.15592, "close": 0.16114, "volume": 471241.0, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 0.16121, "high": 0.16319, "low": 0.15866, "close": 0.16099, "volume": 761837.0, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 0.16094, "high": 0.1618, "low": 0.15831, "close": 0.16114, "volume": 264695.0, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 0.16109, "high": 0.16175, "low": 0.156, "close": 0.1573, "volume": 710607.0, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 0.1573, "high": 0.16068, "low": 0.15635, "close": 0.15955, "volume": 379398.0, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 0.16003, "high": 0.16313, "low": 0.1576, "close": 0.1578, "volume": 353221.0, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 0.1578, "high": 0.15909, "low": 0.15622, "close": 0.15894, "volume": 298450.0, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 0.15871, "high": 0.15955, "low": 0.15558, "close": 0.15661, "volume": 367019.0, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 0.15665, "high": 0.15941, "low": 0.15583, "close": 0.15793, "volume": 207895.0, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 0.15823, "high": 0.16041, "low": 0.15225, "close": 0.15851, "volume": 462743.0, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 0.15886, "high": 0.16161, "low": 0.15424, "close": 0.161, "volume": 640208.0, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 0.16099, "high": 0.1622, "low": 0.15671, "close": 0.15671, "volume": 527951.0, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 0.15676, "high": 0.15731, "low": 0.1521, "close": 0.1521, "volume": 356787.0, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 0.15258, "high": 0.15382, "low": 0.15066, "close": 0.15204, "volume": 463609.0, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 0.15195, "high": 0.15268, "low": 0.14301, "close": 0.14832, "volume": 1222742.0, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 0.14808, "high": 0.15087, "low": 0.14757, "close": 0.14945, "volume": 408570.0, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 0.14925, "high": 0.152, "low": 0.14868, "close": 0.15087, "volume": 402338.0, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 0.151, "high": 0.15485, "low": 0.1507, "close": 0.15269, "volume": 270065.0, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 0.15279, "high": 0.15473, "low": 0.1516, "close": 0.15346, "volume": 219618.0, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 0.15349, "high": 0.15429, "low": 0.15172, "close": 0.15429, "volume": 162520.0, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 0.15398, "high": 0.15643, "low": 0.15211, "close": 0.15347, "volume": 207725.0, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 0.1533, "high": 0.15387, "low": 0.14934, "close": 0.14995, "volume": 204888.0, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 0.14965, "high": 0.15199, "low": 0.14834, "close": 0.15165, "volume": 170305.0, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 0.15207, "high": 0.158, "low": 0.15147, "close": 0.15521, "volume": 516154.0, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 0.15463, "high": 0.15979, "low": 0.15402, "close": 0.15901, "volume": 461690.0, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 0.15868, "high": 0.15974, "low": 0.1522, "close": 0.15295, "volume": 366221.0, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 0.15344, "high": 0.15635, "low": 0.15344, "close": 0.15516, "volume": 319944.0, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 0.15556, "high": 0.15819, "low": 0.15463, "close": 0.15739, "volume": 222212.0, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 0.15808, "high": 0.1581, "low": 0.15359, "close": 0.15578, "volume": 240051.0, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 0.15604, "high": 0.15925, "low": 0.151, "close": 0.15786, "volume": 933858.0, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 0.15747, "high": 0.15812, "low": 0.1536, "close": 0.15394, "volume": 215737.0, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 0.15428, "high": 0.15559, "low": 0.15362, "close": 0.15369, "volume": 292980.0, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 0.15411, "high": 0.15816, "low": 0.15361, "close": 0.15781, "volume": 159485.0, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 0.15736, "high": 0.16025, "low": 0.15516, "close": 0.15951, "volume": 321393.0, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 0.15938, "high": 0.16476, "low": 0.15922, "close": 0.1636, "volume": 1013527.0, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 0.1636, "high": 0.17085, "low": 0.162, "close": 0.16715, "volume": 1026896.0, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 0.16701, "high": 0.16806, "low": 0.15868, "close": 0.16806, "volume": 1139366.0, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 0.16813, "high": 0.1686, "low": 0.1622, "close": 0.16426, "volume": 875656.0, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 0.16438, "high": 0.16557, "low": 0.16143, "close": 0.16253, "volume": 133409.0, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 0.16272, "high": 0.16477, "low": 0.16163, "close": 0.16427, "volume": 280223.0, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 0.16452, "high": 0.17228, "low": 0.16357, "close": 0.17228, "volume": 929143.0, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 0.16482, "high": 0.16641, "low": 0.16296, "close": 0.16374, "volume": 261356.0, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 0.16374, "high": 0.16635, "low": 0.16293, "close": 0.16565, "volume": 162121.0, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 0.16549, "high": 0.16896, "low": 0.16524, "close": 0.1684, "volume": 153279.0, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 0.16896, "high": 0.17356, "low": 0.16782, "close": 0.16876, "volume": 659050.0, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 0.1688, "high": 0.1742, "low": 0.16578, "close": 0.16704, "volume": 739707.0, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 0.16747, "high": 0.17236, "low": 0.1655, "close": 0.17153, "volume": 392862.0, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 0.17209, "high": 0.1748, "low": 0.16857, "close": 0.16874, "volume": 991520.0, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 0.169, "high": 0.1716, "low": 0.16195, "close": 0.16386, "volume": 1978003.0, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 0.16411, "high": 0.16646, "low": 0.15927, "close": 0.16595, "volume": 830287.0, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 0.16596, "high": 0.171, "low": 0.1648, "close": 0.16952, "volume": 744202.0, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 0.1697, "high": 0.16982, "low": 0.16686, "close": 0.16882, "volume": 467044.0, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 0.16919, "high": 0.16919, "low": 0.16644, "close": 0.1675, "volume": 128888.0, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 0.16778, "high": 0.1727, "low": 0.1677, "close": 0.17043, "volume": 734740.0, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 0.17, "high": 0.17085, "low": 0.16538, "close": 0.16588, "volume": 411326.0, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 0.16595, "high": 0.16665, "low": 0.16465, "close": 0.16492, "volume": 101995.0, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 0.1654, "high": 0.16782, "low": 0.16413, "close": 0.16476, "volume": 600678.0, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 0.16498, "high": 0.16857, "low": 0.164, "close": 0.16776, "volume": 307884.0, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 0.16756, "high": 0.16979, "low": 0.16528, "close": 0.16813, "volume": 428631.0, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 0.16782, "high": 0.16985, "low": 0.16599, "close": 0.16916, "volume": 322810.0, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 0.16886, "high": 0.17106, "low": 0.16876, "close": 0.16923, "volume": 319334.0, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 0.16913, "high": 0.17195, "low": 0.169, "close": 0.17195, "volume": 650471.0, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 0.17195, "high": 0.17202, "low": 0.17001, "close": 0.17156, "volume": 229662.0, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 0.17121, "high": 0.17121, "low": 0.16804, "close": 0.16883, "volume": 267867.0, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 0.16918, "high": 0.17007, "low": 0.16786, "close": 0.16786, "volume": 94577.0, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 0.16812, "high": 0.17127, "low": 0.16649, "close": 0.16665, "volume": 93973.0, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 0.16685, "high": 0.16751, "low": 0.16542, "close": 0.1662, "volume": 229072.0, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 0.16549, "high": 0.16605, "low": 0.1632, "close": 0.16564, "volume": 465112.0, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 0.16552, "high": 0.16667, "low": 0.16512, "close": 0.16574, "volume": 133218.0, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 0.16641, "high": 0.1671, "low": 0.16505, "close": 0.1671, "volume": 55908.0, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 0.16703, "high": 0.16719, "low": 0.16585, "close": 0.16645, "volume": 184190.0, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 0.16703, "high": 0.16876, "low": 0.16641, "close": 0.16641, "volume": 139325.0, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 0.16686, "high": 0.17056, "low": 0.16672, "close": 0.16973, "volume": 336554.0, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 0.16973, "high": 0.17958, "low": 0.16829, "close": 0.175, "volume": 1597075.0, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 0.17514, "high": 0.1839, "low": 0.17488, "close": 0.1817, "volume": 2327446.0, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 0.18224, "high": 0.18385, "low": 0.17987, "close": 0.18055, "volume": 1020710.0, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 0.18082, "high": 0.18261, "low": 0.17614, "close": 0.17614, "volume": 395875.0, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 0.17677, "high": 0.18024, "low": 0.17475, "close": 0.17982, "volume": 762434.0, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 0.17955, "high": 0.18265, "low": 0.1793, "close": 0.18143, "volume": 541730.0, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 0.18114, "high": 0.18274, "low": 0.17925, "close": 0.17943, "volume": 97243.0, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 0.17944, "high": 0.1805, "low": 0.17751, "close": 0.17885, "volume": 107820.0, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 0.17931, "high": 0.17951, "low": 0.17605, "close": 0.17693, "volume": 378877.0, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 0.17693, "high": 0.17893, "low": 0.17496, "close": 0.17621, "volume": 613294.0, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 0.17644, "high": 0.17793, "low": 0.17496, "close": 0.17528, "volume": 257949.0, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 0.17517, "high": 0.17745, "low": 0.17411, "close": 0.17593, "volume": 282819.0, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 0.17579, "high": 0.17867, "low": 0.17526, "close": 0.17832, "volume": 98536.0, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 0.17793, "high": 0.17861, "low": 0.17664, "close": 0.17744, "volume": 53701.0, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 0.17717, "high": 0.17793, "low": 0.17555, "close": 0.17741, "volume": 75385.0, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 0.17733, "high": 0.17741, "low": 0.17562, "close": 0.17594, "volume": 140991.0, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 0.17616, "high": 0.17744, "low": 0.17547, "close": 0.1757, "volume": 6888.0, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 0.17594, "high": 0.17595, "low": 0.17202, "close": 0.17336, "volume": 982111.0, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 0.17374, "high": 0.17498, "low": 0.17336, "close": 0.17461, "volume": 246577.0, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 0.17472, "high": 0.17472, "low": 0.17151, "close": 0.17305, "volume": 307391.0, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 0.17353, "high": 0.17429, "low": 0.17025, "close": 0.17331, "volume": 158850.0, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 0.17324, "high": 0.1741, "low": 0.1705, "close": 0.17053, "volume": 196802.0, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 0.17051, "high": 0.17126, "low": 0.168, "close": 0.17002, "volume": 254724.0, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 0.17004, "high": 0.17324, "low": 0.16976, "close": 0.17246, "volume": 409638.0, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 0.17209, "high": 0.17438, "low": 0.17158, "close": 0.17175, "volume": 156094.0, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 0.17194, "high": 0.17368, "low": 0.17106, "close": 0.17277, "volume": 398113.0, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 0.17306, "high": 0.1737, "low": 0.17219, "close": 0.17223, "volume": 618166.0, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 0.17227, "high": 0.17425, "low": 0.17226, "close": 0.17353, "volume": 87743.0, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 0.17353, "high": 0.17407, "low": 0.1719, "close": 0.17273, "volume": 113853.0, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 0.17286, "high": 0.1732, "low": 0.17023, "close": 0.17038, "volume": 220707.0, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 0.17044, "high": 0.17075, "low": 0.165, "close": 0.16655, "volume": 1596437.0, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 0.16665, "high": 0.16985, "low": 0.16609, "close": 0.16985, "volume": 222400.0, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 0.16992, "high": 0.16992, "low": 0.16004, "close": 0.16427, "volume": 814561.0, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 0.1643, "high": 0.1661, "low": 0.16177, "close": 0.16411, "volume": 853582.0, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 0.16457, "high": 0.16536, "low": 0.16344, "close": 0.16457, "volume": 232593.0, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 0.16456, "high": 0.16649, "low": 0.16456, "close": 0.16621, "volume": 987114.0, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 0.16608, "high": 0.16698, "low": 0.16595, "close": 0.16663, "volume": 326508.0, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 0.16663, "high": 0.16817, "low": 0.16663, "close": 0.16726, "volume": 122927.0, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 0.16733, "high": 0.16944, "low": 0.16647, "close": 0.16944, "volume": 273403.0, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 0.16912, "high": 0.178, "low": 0.16912, "close": 0.1765, "volume": 1448569.0, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 0.17661, "high": 0.18017, "low": 0.17549, "close": 0.17592, "volume": 1076159.0, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 0.1759, "high": 0.1777, "low": 0.17495, "close": 0.1777, "volume": 127152.0, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 0.1777, "high": 0.1777, "low": 0.17615, "close": 0.17636, "volume": 29106.0, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 0.17664, "high": 0.181, "low": 0.17484, "close": 0.17573, "volume": 959422.0, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 0.17515, "high": 0.17758, "low": 0.17475, "close": 0.17674, "volume": 172441.0, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 0.17709, "high": 0.17709, "low": 0.17195, "close": 0.17241, "volume": 315172.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 0.17257, "high": 0.17475, "low": 0.17251, "close": 0.174, "volume": 195203.0, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 0.17401, "high": 0.17601, "low": 0.17353, "close": 0.17428, "volume": 230412.0, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 0.17486, "high": 0.17573, "low": 0.17191, "close": 0.1743, "volume": 240049.0, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 0.1743, "high": 0.17471, "low": 0.1729, "close": 0.17349, "volume": 416260.0, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 0.174, "high": 0.1759, "low": 0.1733, "close": 0.17557, "volume": 284670.0, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 0.17569, "high": 0.17789, "low": 0.1737, "close": 0.17386, "volume": 452927.0, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 0.17366, "high": 0.17602, "low": 0.17366, "close": 0.17505, "volume": 251320.0, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 0.17505, "high": 0.1809, "low": 0.17401, "close": 0.17826, "volume": 873965.0, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 0.17826, "high": 0.17826, "low": 0.17596, "close": 0.17714, "volume": 226535.0, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 0.17687, "high": 0.183, "low": 0.17685, "close": 0.18193, "volume": 1508367.0, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 0.1822, "high": 0.18325, "low": 0.17786, "close": 0.17812, "volume": 469325.0, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 0.17803, "high": 0.17839, "low": 0.17678, "close": 0.17717, "volume": 368829.0, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 0.17736, "high": 0.17777, "low": 0.17621, "close": 0.1771, "volume": 125280.0, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 0.17696, "high": 0.17744, "low": 0.17363, "close": 0.17363, "volume": 219152.0, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 0.174, "high": 0.17603, "low": 0.1728, "close": 0.17418, "volume": 509470.0, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 0.17413, "high": 0.17496, "low": 0.17413, "close": 0.17433, "volume": 51264.0, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 0.17426, "high": 0.17426, "low": 0.16618, "close": 0.17284, "volume": 1783660.0, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 0.17282, "high": 0.17307, "low": 0.17158, "close": 0.17243, "volume": 102509.0, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 0.17209, "high": 0.17217, "low": 0.16769, "close": 0.16939, "volume": 139249.0, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 0.17017, "high": 0.17113, "low": 0.17004, "close": 0.17057, "volume": 112428.0, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 0.17045, "high": 0.17101, "low": 0.1698, "close": 0.17061, "volume": 196092.0, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 0.17105, "high": 0.17216, "low": 0.17049, "close": 0.1705, "volume": 225828.0, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 0.1707, "high": 0.17212, "low": 0.16868, "close": 0.1716, "volume": 764663.0, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 0.1716, "high": 0.1727, "low": 0.17004, "close": 0.17075, "volume": 86051.0, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 0.17128, "high": 0.17286, "low": 0.16406, "close": 0.16832, "volume": 1564843.0, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 0.16836, "high": 0.17067, "low": 0.16642, "close": 0.16988, "volume": 386875.0, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 0.16974, "high": 0.16982, "low": 0.16536, "close": 0.16649, "volume": 747068.0, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 0.16618, "high": 0.16671, "low": 0.15982, "close": 0.16478, "volume": 2655961.0, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 0.16506, "high": 0.16613, "low": 0.16394, "close": 0.16613, "volume": 468217.0, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 0.16615, "high": 0.16771, "low": 0.16613, "close": 0.1676, "volume": 86504.0, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 0.16727, "high": 0.16727, "low": 0.16424, "close": 0.16532, "volume": 382158.0, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 0.16528, "high": 0.16557, "low": 0.16365, "close": 0.16518, "volume": 267881.0, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 0.16503, "high": 0.16621, "low": 0.16496, "close": 0.16565, "volume": 94622.0, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 0.16576, "high": 0.16825, "low": 0.16509, "close": 0.16809, "volume": 447445.0, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 0.16812, "high": 0.1693, "low": 0.1668, "close": 0.16733, "volume": 120487.0, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 0.1673, "high": 0.1703, "low": 0.1673, "close": 0.17029, "volume": 181575.0, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 0.1703, "high": 0.17324, "low": 0.16993, "close": 0.17259, "volume": 404297.0, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 0.17257, "high": 0.17259, "low": 0.17015, "close": 0.17209, "volume": 350663.0, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 0.17165, "high": 0.173, "low": 0.17107, "close": 0.17213, "volume": 131518.0, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 0.17276, "high": 0.17276, "low": 0.171, "close": 0.17225, "volume": 122797.0, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 0.17227, "high": 0.17304, "low": 0.17195, "close": 0.17215, "volume": 122492.0, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 0.1725, "high": 0.17438, "low": 0.17191, "close": 0.17219, "volume": 101986.0, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 0.17257, "high": 0.17356, "low": 0.17195, "close": 0.1727, "volume": 97740.0, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 0.17213, "high": 0.1724, "low": 0.17089, "close": 0.17142, "volume": 151980.0, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 0.17087, "high": 0.17106, "low": 0.16792, "close": 0.17022, "volume": 374044.0, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 0.16975, "high": 0.17043, "low": 0.16885, "close": 0.16979, "volume": 95211.0, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 0.17043, "high": 0.17095, "low": 0.1686, "close": 0.16938, "volume": 213898.0, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 0.16923, "high": 0.17059, "low": 0.16431, "close": 0.16665, "volume": 270408.0, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 0.16665, "high": 0.16829, "low": 0.16515, "close": 0.16613, "volume": 119446.0, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 0.16637, "high": 0.16813, "low": 0.1656, "close": 0.16642, "volume": 218308.0, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 0.16685, "high": 0.17021, "low": 0.16606, "close": 0.1681, "volume": 406982.0, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 0.16818, "high": 0.16962, "low": 0.16738, "close": 0.1675, "volume": 191320.0, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 0.16778, "high": 0.16909, "low": 0.1675, "close": 0.16856, "volume": 64557.0, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 0.16831, "high": 0.16898, "low": 0.16778, "close": 0.16861, "volume": 302867.0, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 0.16876, "high": 0.17004, "low": 0.16789, "close": 0.16831, "volume": 131078.0, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 0.1685, "high": 0.16944, "low": 0.16781, "close": 0.16893, "volume": 37064.0, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 0.16921, "high": 0.16921, "low": 0.1675, "close": 0.16819, "volume": 230376.0, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 0.16811, "high": 0.1698, "low": 0.16787, "close": 0.16876, "volume": 235095.0, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 0.16876, "high": 0.169, "low": 0.16631, "close": 0.16647, "volume": 357817.0, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 0.16652, "high": 0.16701, "low": 0.16532, "close": 0.16701, "volume": 111351.0, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 0.16653, "high": 0.16911, "low": 0.16638, "close": 0.1685, "volume": 238923.0, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 0.1687, "high": 0.1732, "low": 0.16828, "close": 0.1715, "volume": 1014418.0, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 0.17161, "high": 0.18986, "low": 0.17161, "close": 0.17897, "volume": 6599369.0, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 0.17943, "high": 0.1855, "low": 0.17818, "close": 0.1847, "volume": 706384.0, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 0.18537, "high": 0.18881, "low": 0.18466, "close": 0.18822, "volume": 915463.0, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 0.18842, "high": 0.18871, "low": 0.18178, "close": 0.1852, "volume": 593556.0, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 0.18571, "high": 0.18733, "low": 0.18467, "close": 0.18467, "volume": 174927.0, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 0.18466, "high": 0.18942, "low": 0.18362, "close": 0.18602, "volume": 889848.0, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 0.1855, "high": 0.1866, "low": 0.18295, "close": 0.18336, "volume": 205989.0, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 0.18346, "high": 0.18404, "low": 0.17949, "close": 0.18325, "volume": 215184.0, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 0.18308, "high": 0.18596, "low": 0.1812, "close": 0.18579, "volume": 493587.0, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 0.1855, "high": 0.18876, "low": 0.17595, "close": 0.17826, "volume": 1705117.0, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 0.17826, "high": 0.18264, "low": 0.17514, "close": 0.17745, "volume": 870793.0, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 0.17705, "high": 0.17907, "low": 0.17131, "close": 0.17296, "volume": 1465345.0, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 0.17272, "high": 0.17772, "low": 0.17, "close": 0.17744, "volume": 999909.0, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 0.17751, "high": 0.17908, "low": 0.17422, "close": 0.17745, "volume": 330282.0, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 0.17708, "high": 0.17708, "low": 0.17004, "close": 0.17305, "volume": 649993.0, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 0.17287, "high": 0.1741, "low": 0.168, "close": 0.17012, "volume": 1160596.0, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 0.17017, "high": 0.17595, "low": 0.17017, "close": 0.17498, "volume": 323161.0, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 0.17548, "high": 0.17679, "low": 0.17401, "close": 0.17679, "volume": 125512.0, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 0.17684, "high": 0.17937, "low": 0.17659, "close": 0.17659, "volume": 384918.0, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 0.17658, "high": 0.17872, "low": 0.17656, "close": 0.17712, "volume": 213024.0, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 0.17759, "high": 0.18103, "low": 0.17695, "close": 0.17963, "volume": 412580.0, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 0.17949, "high": 0.18137, "low": 0.17759, "close": 0.17802, "volume": 685402.0, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 0.17812, "high": 0.17929, "low": 0.1702, "close": 0.171, "volume": 908939.0, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 0.17135, "high": 0.173, "low": 0.16671, "close": 0.1685, "volume": 1652822.0, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 0.1685, "high": 0.1694, "low": 0.163, "close": 0.16418, "volume": 601592.0, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 0.16437, "high": 0.16811, "low": 0.1632, "close": 0.16441, "volume": 336548.0, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 0.16441, "high": 0.16914, "low": 0.16416, "close": 0.16761, "volume": 197671.0, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 0.16808, "high": 0.16989, "low": 0.16655, "close": 0.16789, "volume": 275859.0, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 0.16785, "high": 0.16816, "low": 0.162, "close": 0.162, "volume": 205927.0, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 0.16195, "high": 0.162, "low": 0.1584, "close": 0.16083, "volume": 1004886.0, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 0.16138, "high": 0.16251, "low": 0.15947, "close": 0.15947, "volume": 290415.0, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 0.15984, "high": 0.16124, "low": 0.15662, "close": 0.16017, "volume": 295422.0, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 0.16007, "high": 0.16243, "low": 0.16, "close": 0.16183, "volume": 132651.0, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 0.16183, "high": 0.169, "low": 0.1612, "close": 0.16488, "volume": 299759.0, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 0.1654, "high": 0.1654, "low": 0.16155, "close": 0.16418, "volume": 261808.0, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 0.16428, "high": 0.16549, "low": 0.16218, "close": 0.16243, "volume": 91890.0, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 0.16273, "high": 0.1643, "low": 0.16023, "close": 0.16191, "volume": 188961.0, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 0.16224, "high": 0.16284, "low": 0.16041, "close": 0.16214, "volume": 71353.0, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 0.16228, "high": 0.1672, "low": 0.16228, "close": 0.167, "volume": 156752.0, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 0.167, "high": 0.16782, "low": 0.16139, "close": 0.16212, "volume": 691364.0, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 0.16228, "high": 0.16255, "low": 0.15737, "close": 0.15806, "volume": 596036.0, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 0.15824, "high": 0.16053, "low": 0.15824, "close": 0.16053, "volume": 228524.0, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 0.16057, "high": 0.16238, "low": 0.15997, "close": 0.16226, "volume": 98058.0, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 0.16183, "high": 0.16372, "low": 0.16121, "close": 0.16347, "volume": 68497.0, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 0.16365, "high": 0.16476, "low": 0.1632, "close": 0.1632, "volume": 147796.0, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 0.16374, "high": 0.16511, "low": 0.16293, "close": 0.16296, "volume": 88090.0, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 0.16313, "high": 0.16367, "low": 0.16205, "close": 0.1621, "volume": 103550.0, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 0.16236, "high": 0.16347, "low": 0.1613, "close": 0.16242, "volume": 184156.0, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 0.16225, "high": 0.16285, "low": 0.16057, "close": 0.16138, "volume": 156234.0, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 0.16093, "high": 0.16093, "low": 0.15798, "close": 0.16037, "volume": 173535.0, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 0.16019, "high": 0.16191, "low": 0.15912, "close": 0.1614, "volume": 169977.0, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 0.16142, "high": 0.16325, "low": 0.16128, "close": 0.16325, "volume": 46693.0, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 0.16289, "high": 0.16305, "low": 0.16174, "close": 0.16174, "volume": 33323.0, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 0.16177, "high": 0.16223, "low": 0.16062, "close": 0.16111, "volume": 61481.0, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 0.16154, "high": 0.16159, "low": 0.15933, "close": 0.15947, "volume": 91403.0, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 0.16003, "high": 0.16021, "low": 0.15664, "close": 0.15832, "volume": 196879.0, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 0.15823, "high": 0.15823, "low": 0.154, "close": 0.15421, "volume": 152719.0, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 0.154, "high": 0.1547, "low": 0.15125, "close": 0.15155, "volume": 1042694.0, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 0.15155, "high": 0.1538, "low": 0.15068, "close": 0.15301, "volume": 158165.0, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 0.15296, "high": 0.15408, "low": 0.15075, "close": 0.15392, "volume": 311932.0, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 0.15349, "high": 0.15464, "low": 0.15174, "close": 0.15215, "volume": 231423.0, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 0.15179, "high": 0.15292, "low": 0.14713, "close": 0.14813, "volume": 470941.0, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 0.14837, "high": 0.14906, "low": 0.138, "close": 0.14204, "volume": 1498009.0, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 0.14171, "high": 0.14692, "low": 0.14171, "close": 0.14346, "volume": 371332.0, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 0.14322, "high": 0.14528, "low": 0.14029, "close": 0.14381, "volume": 461493.0, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 0.14422, "high": 0.14422, "low": 0.139, "close": 0.14279, "volume": 373754.0, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 0.1427, "high": 0.14393, "low": 0.14147, "close": 0.1421, "volume": 120947.0, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 0.14181, "high": 0.14285, "low": 0.13806, "close": 0.14267, "volume": 221172.0, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 0.14267, "high": 0.14546, "low": 0.14045, "close": 0.14086, "volume": 208042.0, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 0.14081, "high": 0.14485, "low": 0.14055, "close": 0.14473, "volume": 573188.0, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 0.14428, "high": 0.1476, "low": 0.14394, "close": 0.14637, "volume": 571888.0, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 0.1469, "high": 0.14709, "low": 0.14583, "close": 0.14709, "volume": 217955.0, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 0.14676, "high": 0.14676, "low": 0.14452, "close": 0.14513, "volume": 174978.0, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 0.14514, "high": 0.14592, "low": 0.14355, "close": 0.14376, "volume": 109235.0, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 0.14422, "high": 0.14512, "low": 0.14048, "close": 0.14048, "volume": 302742.0, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 0.14045, "high": 0.14181, "low": 0.139, "close": 0.14117, "volume": 1424980.0, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 0.14124, "high": 0.14675, "low": 0.14006, "close": 0.14627, "volume": 73110.0, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 0.14668, "high": 0.14977, "low": 0.14627, "close": 0.14973, "volume": 113945.0, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 0.14981, "high": 0.1515, "low": 0.14908, "close": 0.15058, "volume": 707101.0, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 0.15043, "high": 0.15172, "low": 0.14823, "close": 0.1485, "volume": 78565.0, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 0.14862, "high": 0.14994, "low": 0.14611, "close": 0.14636, "volume": 53221.0, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 0.14702, "high": 0.15021, "low": 0.14702, "close": 0.14984, "volume": 55879.0, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 0.14951, "high": 0.15129, "low": 0.14868, "close": 0.15041, "volume": 570342.0, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 0.15041, "high": 0.15438, "low": 0.14961, "close": 0.15272, "volume": 131956.0, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 0.15264, "high": 0.15416, "low": 0.15069, "close": 0.15116, "volume": 548704.0, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 0.15095, "high": 0.15909, "low": 0.1507, "close": 0.15699, "volume": 608792.0, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 0.15671, "high": 0.15671, "low": 0.15292, "close": 0.15312, "volume": 189258.0, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 0.15321, "high": 0.15473, "low": 0.15254, "close": 0.15473, "volume": 95649.0, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 0.15473, "high": 0.15473, "low": 0.15331, "close": 0.15331, "volume": 105949.0, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 0.15344, "high": 0.15536, "low": 0.15344, "close": 0.15536, "volume": 48512.0, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 0.15534, "high": 0.15678, "low": 0.1537, "close": 0.1537, "volume": 337688.0, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 0.1537, "high": 0.15473, "low": 0.1531, "close": 0.15422, "volume": 260840.0, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 0.15387, "high": 0.15387, "low": 0.15013, "close": 0.15019, "volume": 94845.0, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 0.15017, "high": 0.15165, "low": 0.14846, "close": 0.15154, "volume": 204809.0, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 0.15123, "high": 0.15301, "low": 0.15101, "close": 0.1511, "volume": 58310.0, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 0.15162, "high": 0.15225, "low": 0.15081, "close": 0.15081, "volume": 27713.0, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 0.15074, "high": 0.15255, "low": 0.1496, "close": 0.1522, "volume": 119201.0, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 0.15176, "high": 0.15339, "low": 0.15135, "close": 0.1523, "volume": 74527.0, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 0.1522, "high": 0.1522, "low": 0.15022, "close": 0.15037, "volume": 30462.0, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 0.15031, "high": 0.15031, "low": 0.14892, "close": 0.14979, "volume": 121860.0, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 0.14919, "high": 0.14919, "low": 0.14622, "close": 0.14821, "volume": 139178.0, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 0.14751, "high": 0.1476, "low": 0.14538, "close": 0.14586, "volume": 213944.0, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 0.14627, "high": 0.14793, "low": 0.14612, "close": 0.14767, "volume": 24202.0, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 0.14751, "high": 0.14885, "low": 0.14736, "close": 0.14845, "volume": 62495.0, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 0.14845, "high": 0.14908, "low": 0.1471, "close": 0.1488, "volume": 140252.0, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 0.14812, "high": 0.14812, "low": 0.14336, "close": 0.14381, "volume": 157510.0, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 0.14381, "high": 0.14502, "low": 0.1426, "close": 0.14379, "volume": 181339.0, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 0.14381, "high": 0.14457, "low": 0.14236, "close": 0.14357, "volume": 22933.0, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 0.14379, "high": 0.14512, "low": 0.14143, "close": 0.14163, "volume": 239626.0, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 0.14197, "high": 0.14278, "low": 0.14014, "close": 0.14219, "volume": 256804.0, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 0.1418, "high": 0.14297, "low": 0.14179, "close": 0.14216, "volume": 56097.0, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 0.14198, "high": 0.14325, "low": 0.1413, "close": 0.14241, "volume": 100902.0, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 0.1426, "high": 0.1435, "low": 0.1426, "close": 0.14281, "volume": 34899.0, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 0.1434, "high": 0.1445, "low": 0.14334, "close": 0.14339, "volume": 95298.0, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 0.14322, "high": 0.1434, "low": 0.14211, "close": 0.14321, "volume": 111132.0, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 0.1435, "high": 0.14516, "low": 0.1434, "close": 0.14352, "volume": 98431.0, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 0.14334, "high": 0.14504, "low": 0.14014, "close": 0.14091, "volume": 66646.0, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 0.14091, "high": 0.14091, "low": 0.1355, "close": 0.1365, "volume": 1241134.0, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.1365, "high": 0.13816, "low": 0.13531, "close": 0.13545, "volume": 306051.0, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.13552, "high": 0.13658, "low": 0.13243, "close": 0.13548, "volume": 286296.0, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.13548, "high": 0.13628, "low": 0.13303, "close": 0.13334, "volume": 516775.0, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.1336, "high": 0.13445, "low": 0.13089, "close": 0.13277, "volume": 720634.0, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.13293, "high": 0.13333, "low": 0.12928, "close": 0.13102, "volume": 548446.0, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.13125, "high": 0.13258, "low": 0.12622, "close": 0.13258, "volume": 676145.0, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.13258, "high": 0.13258, "low": 0.12767, "close": 0.12795, "volume": 73841.0, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.12856, "high": 0.13087, "low": 0.126, "close": 0.13087, "volume": 155909.0, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.13019, "high": 0.1302, "low": 0.1269, "close": 0.12806, "volume": 191317.0, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.12806, "high": 0.13172, "low": 0.1256, "close": 0.13056, "volume": 564216.0, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.13029, "high": 0.1331, "low": 0.13019, "close": 0.132, "volume": 218002.0, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.132, "high": 0.13271, "low": 0.132, "close": 0.132, "volume": 389222.0, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.132, "high": 0.132, "low": 0.12876, "close": 0.13087, "volume": 497232.0, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.13087, "high": 0.13467, "low": 0.13005, "close": 0.13388, "volume": 472020.0, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.13406, "high": 0.13607, "low": 0.13329, "close": 0.13407, "volume": 214002.0, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.13415, "high": 0.13578, "low": 0.1335, "close": 0.13436, "volume": 91465.0, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.13411, "high": 0.13439, "low": 0.13267, "close": 0.13345, "volume": 45476.0, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.13379, "high": 0.13629, "low": 0.13312, "close": 0.13459, "volume": 63515.0, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.13473, "high": 0.13473, "low": 0.13148, "close": 0.1322, "volume": 41146.0, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.13245, "high": 0.13284, "low": 0.1313, "close": 0.13236, "volume": 58383.0, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.13236, "high": 0.13242, "low": 0.1285, "close": 0.12939, "volume": 401583.0, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.12955, "high": 0.12955, "low": 0.12624, "close": 0.12849, "volume": 347856.0, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.12843, "high": 0.13148, "low": 0.12812, "close": 0.13135, "volume": 319675.0, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.13085, "high": 0.13085, "low": 0.12641, "close": 0.12659, "volume": 254853.0, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.1268, "high": 0.12988, "low": 0.126, "close": 0.12983, "volume": 67003.0, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.12984, "high": 0.13148, "low": 0.12984, "close": 0.13001, "volume": 590510.0, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.13, "high": 0.13, "low": 0.12478, "close": 0.1264, "volume": 1104756.0, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.12646, "high": 0.12669, "low": 0.123, "close": 0.12518, "volume": 191731.0, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.12478, "high": 0.12746, "low": 0.12434, "close": 0.12694, "volume": 263960.0, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.12725, "high": 0.13479, "low": 0.12724, "close": 0.13333, "volume": 327842.0, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.13324, "high": 0.13539, "low": 0.13211, "close": 0.13211, "volume": 163438.0, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.13213, "high": 0.13426, "low": 0.13201, "close": 0.13362, "volume": 164920.0, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.13324, "high": 0.13443, "low": 0.13188, "close": 0.13277, "volume": 232086.0, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.13242, "high": 0.13589, "low": 0.13241, "close": 0.13474, "volume": 284190.0, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.13438, "high": 0.136, "low": 0.13362, "close": 0.13484, "volume": 186331.0, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.13511, "high": 0.13511, "low": 0.13337, "close": 0.13362, "volume": 29585.0, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.1335, "high": 0.13557, "low": 0.13302, "close": 0.13507, "volume": 86573.0, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.1348, "high": 0.13514, "low": 0.13135, "close": 0.13247, "volume": 163436.0, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.13213, "high": 0.13324, "low": 0.12704, "close": 0.12973, "volume": 110250.0, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.13, "high": 0.13362, "low": 0.12915, "close": 0.13324, "volume": 230806.0, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.13342, "high": 0.14045, "low": 0.13244, "close": 0.14014, "volume": 522448.0, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.14054, "high": 0.15038, "low": 0.13865, "close": 0.14546, "volume": 1863088.0, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.1457, "high": 0.15147, "low": 0.14441, "close": 0.14761, "volume": 497156.0, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 0.14781, "high": 0.15, "low": 0.14627, "close": 0.1499, "volume": 536171.0, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 0.1499, "high": 0.151, "low": 0.1483, "close": 0.151, "volume": 747188.0, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 0.151, "high": 0.15222, "low": 0.14995, "close": 0.15117, "volume": 663810.0, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 0.15139, "high": 0.15275, "low": 0.14939, "close": 0.15172, "volume": 363691.0, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 0.15129, "high": 0.15246, "low": 0.15014, "close": 0.1507, "volume": 396234.0, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 0.15078, "high": 0.15196, "low": 0.14967, "close": 0.15055, "volume": 192656.0, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 0.15041, "high": 0.15337, "low": 0.14755, "close": 0.14954, "volume": 615048.0, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.15003, "high": 0.15074, "low": 0.14877, "close": 0.15009, "volume": 159621.0, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.14972, "high": 0.14988, "low": 0.14643, "close": 0.14988, "volume": 335044.0, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.14994, "high": 0.15211, "low": 0.14986, "close": 0.15132, "volume": 114155.0, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.15151, "high": 0.15437, "low": 0.15058, "close": 0.15345, "volume": 281870.0, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.15361, "high": 0.15766, "low": 0.15258, "close": 0.15356, "volume": 450310.0, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.15348, "high": 0.15389, "low": 0.15156, "close": 0.1516, "volume": 109629.0, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.15163, "high": 0.15235, "low": 0.15066, "close": 0.15174, "volume": 29862.0, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.15154, "high": 0.15195, "low": 0.15085, "close": 0.15166, "volume": 49905.0, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.15134, "high": 0.15553, "low": 0.15088, "close": 0.15258, "volume": 753424.0, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 0.15301, "high": 0.15474, "low": 0.15239, "close": 0.15246, "volume": 76915.0, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.1522, "high": 0.157, "low": 0.15174, "close": 0.15587, "volume": 433210.0, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.15575, "high": 0.15678, "low": 0.15188, "close": 0.15678, "volume": 384108.0, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.1569, "high": 0.158, "low": 0.15498, "close": 0.15678, "volume": 487734.0, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 0.15678, "high": 0.15926, "low": 0.1515, "close": 0.15195, "volume": 633813.0, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.15172, "high": 0.15172, "low": 0.14887, "close": 0.14919, "volume": 795966.0, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.14949, "high": 0.15398, "low": 0.14861, "close": 0.15146, "volume": 193219.0, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.15135, "high": 0.15541, "low": 0.14888, "close": 0.15278, "volume": 632569.0, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.15302, "high": 0.15302, "low": 0.15078, "close": 0.153, "volume": 81029.0, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.15456, "volume": 184872.0, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.15445, "high": 0.15622, "low": 0.153, "close": 0.1554, "volume": 513808.0, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.15493, "high": 0.15736, "low": 0.15331, "close": 0.15473, "volume": 653771.0, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.1545, "high": 0.1565, "low": 0.1515, "close": 0.15227, "volume": 565743.0, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.15246, "high": 0.15299, "low": 0.1515, "close": 0.15292, "volume": 215586.0, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.15314, "high": 0.15873, "low": 0.15314, "close": 0.15736, "volume": 623839.0, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 0.15736, "high": 0.1575, "low": 0.15541, "close": 0.15678, "volume": 86187.0, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 0.15604, "high": 0.15685, "low": 0.15528, "close": 0.15673, "volume": 28394.0, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 0.15665, "high": 0.165, "low": 0.15665, "close": 0.16267, "volume": 1005416.0, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 0.16264, "high": 0.16377, "low": 0.16112, "close": 0.16288, "volume": 622100.0, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 0.16365, "high": 0.1649, "low": 0.15965, "close": 0.1612, "volume": 557722.0, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 0.16135, "high": 0.16181, "low": 0.15936, "close": 0.16082, "volume": 76986.0, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 0.16003, "high": 0.16003, "low": 0.15762, "close": 0.15804, "volume": 281940.0, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.15824, "high": 0.15915, "low": 0.155, "close": 0.15566, "volume": 743433.0, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.15521, "high": 0.15662, "low": 0.154, "close": 0.1542, "volume": 307844.0, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.15473, "high": 0.15473, "low": 0.148, "close": 0.148, "volume": 951735.0, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.14877, "high": 0.14946, "low": 0.14582, "close": 0.14596, "volume": 300993.0, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.14627, "high": 0.15178, "low": 0.14627, "close": 0.14995, "volume": 265816.0, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.1496, "high": 0.15064, "low": 0.14788, "close": 0.15017, "volume": 402226.0, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.14986, "high": 0.15269, "low": 0.14986, "close": 0.15152, "volume": 521762.0, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.15146, "high": 0.1525, "low": 0.15086, "close": 0.15167, "volume": 67170.0, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.15148, "high": 0.15269, "low": 0.15063, "close": 0.152, "volume": 38102.0, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.15178, "high": 0.15205, "low": 0.1504, "close": 0.15079, "volume": 88362.0, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.15079, "high": 0.15123, "low": 0.14836, "close": 0.15071, "volume": 74167.0, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.15088, "high": 0.15302, "low": 0.149, "close": 0.15234, "volume": 184621.0, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.15185, "high": 0.15323, "low": 0.15132, "close": 0.15313, "volume": 86312.0, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.1528, "high": 0.155, "low": 0.15174, "close": 0.155, "volume": 179829.0, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.1544, "high": 0.1641, "low": 0.1543, "close": 0.16105, "volume": 1295510.0, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.16106, "high": 0.16399, "low": 0.15786, "close": 0.15954, "volume": 641494.0, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.15958, "high": 0.15967, "low": 0.1551, "close": 0.15817, "volume": 342528.0, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.15844, "high": 0.16196, "low": 0.15819, "close": 0.16045, "volume": 552309.0, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.16065, "high": 0.16259, "low": 0.15931, "close": 0.16114, "volume": 198559.0, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.16114, "high": 0.16209, "low": 0.1602, "close": 0.16049, "volume": 140334.0, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.1608, "high": 0.16368, "low": 0.16057, "close": 0.16163, "volume": 219700.0, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.16176, "high": 0.16383, "low": 0.16135, "close": 0.1632, "volume": 127669.0, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.16298, "high": 0.1636, "low": 0.1614, "close": 0.16209, "volume": 34909.0, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.1628, "high": 0.16372, "low": 0.16134, "close": 0.16301, "volume": 33079.0, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.16259, "high": 0.16486, "low": 0.16258, "close": 0.16374, "volume": 234300.0, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.1638, "high": 0.1675, "low": 0.1638, "close": 0.1669, "volume": 710161.0, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.1664, "high": 0.1664, "low": 0.1636, "close": 0.16484, "volume": 529596.0, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.16522, "high": 0.1683, "low": 0.16307, "close": 0.16746, "volume": 663130.0, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.16733, "high": 0.16733, "low": 0.164, "close": 0.16623, "volume": 74605.0, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.166, "high": 0.17267, "low": 0.1656, "close": 0.17257, "volume": 947476.0, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.17267, "high": 0.17472, "low": 0.17118, "close": 0.17279, "volume": 743314.0, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.17282, "high": 0.17382, "low": 0.16965, "close": 0.17067, "volume": 515379.0, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 0.17079, "high": 0.17132, "low": 0.169, "close": 0.16967, "volume": 307236.0, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.16966, "high": 0.16985, "low": 0.1676, "close": 0.16878, "volume": 437711.0, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.16875, "high": 0.16883, "low": 0.16649, "close": 0.16716, "volume": 183751.0, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.16711, "high": 0.16711, "low": 0.16528, "close": 0.16528, "volume": 148824.0, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.16525, "high": 0.16537, "low": 0.16125, "close": 0.16191, "volume": 497079.0, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.16174, "high": 0.16727, "low": 0.16118, "close": 0.16613, "volume": 460971.0, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.16613, "high": 0.16749, "low": 0.16509, "close": 0.166, "volume": 40344.0, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.166, "high": 0.17184, "low": 0.166, "close": 0.1712, "volume": 499457.0, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.171, "high": 0.17144, "low": 0.16752, "close": 0.16876, "volume": 166730.0, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.16885, "high": 0.17095, "low": 0.16769, "close": 0.16997, "volume": 145288.0, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.16999, "high": 0.17197, "low": 0.1689, "close": 0.17126, "volume": 302069.0, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.17119, "high": 0.17384, "low": 0.17017, "close": 0.17239, "volume": 335655.0, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.17249, "high": 0.17344, "low": 0.16964, "close": 0.17324, "volume": 645993.0, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.17323, "high": 0.17435, "low": 0.17198, "close": 0.17394, "volume": 140398.0, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.17367, "high": 0.17429, "low": 0.17243, "close": 0.17295, "volume": 346603.0, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.1732, "high": 0.1732, "low": 0.17165, "close": 0.17257, "volume": 174302.0, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.17238, "high": 0.17377, "low": 0.17122, "close": 0.17167, "volume": 275008.0, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 0.17209, "high": 0.17438, "low": 0.17159, "close": 0.17353, "volume": 160018.0, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 0.17331, "high": 0.17331, "low": 0.16999, "close": 0.172, "volume": 293520.0, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.1719, "high": 0.17417, "low": 0.17079, "close": 0.1737, "volume": 893629.0, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 0.17348, "high": 0.17449, "low": 0.17234, "close": 0.17449, "volume": 197610.0, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.17449, "high": 0.17695, "low": 0.17225, "close": 0.17276, "volume": 843102.0, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.17283, "high": 0.17283, "low": 0.16923, "close": 0.17012, "volume": 530341.0, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.17065, "high": 0.173, "low": 0.17064, "close": 0.17255, "volume": 392761.0, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.17271, "high": 0.17466, "low": 0.1727, "close": 0.17377, "volume": 285418.0, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.1736, "high": 0.177, "low": 0.17312, "close": 0.17599, "volume": 327166.0, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 0.17639, "high": 0.18, "low": 0.17599, "close": 0.17802, "volume": 1488312.0, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 0.17761, "high": 0.17824, "low": 0.17591, "close": 0.17591, "volume": 166345.0, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 0.1759, "high": 0.17859, "low": 0.1759, "close": 0.17637, "volume": 386768.0, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 0.17643, "high": 0.17737, "low": 0.17197, "close": 0.17197, "volume": 363954.0, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 0.17196, "high": 0.17307, "low": 0.16999, "close": 0.17183, "volume": 1661566.0, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 0.17187, "high": 0.17281, "low": 0.17117, "close": 0.17275, "volume": 474280.0, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 0.17241, "high": 0.17324, "low": 0.17225, "close": 0.17235, "volume": 66833.0, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 0.17235, "high": 0.17466, "low": 0.17221, "close": 0.17443, "volume": 49010.0, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 0.17451, "high": 0.1756, "low": 0.17349, "close": 0.17382, "volume": 361816.0, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 0.17359, "high": 0.17396, "low": 0.17174, "close": 0.17241, "volume": 39808.0, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 0.17234, "high": 0.17286, "low": 0.17138, "close": 0.17148, "volume": 21171.0, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 0.17126, "high": 0.1723, "low": 0.17071, "close": 0.17093, "volume": 192990.0, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 0.17126, "high": 0.17206, "low": 0.17015, "close": 0.17206, "volume": 97227.0, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 0.17197, "high": 0.17312, "low": 0.17147, "close": 0.17188, "volume": 25365.0, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 0.1715, "high": 0.17211, "low": 0.17025, "close": 0.17025, "volume": 75339.0, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 0.17113, "high": 0.17257, "low": 0.17035, "close": 0.17124, "volume": 209023.0, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 0.17161, "high": 0.17401, "low": 0.17065, "close": 0.17401, "volume": 56652.0, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 0.17408, "high": 0.18025, "low": 0.17332, "close": 0.18025, "volume": 2256295.0, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 0.18025, "high": 0.18489, "low": 0.18025, "close": 0.18309, "volume": 1433452.0, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 0.18306, "high": 0.1835, "low": 0.18036, "close": 0.18217, "volume": 335339.0, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 0.18217, "high": 0.18445, "low": 0.18109, "close": 0.18154, "volume": 592802.0, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 0.1815, "high": 0.18199, "low": 0.17972, "close": 0.18118, "volume": 834186.0, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 0.18112, "high": 0.18112, "low": 0.17853, "close": 0.18034, "volume": 497138.0, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 0.18043, "high": 0.18144, "low": 0.17993, "close": 0.18081, "volume": 91170.0, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 0.1805, "high": 0.1805, "low": 0.17578, "close": 0.1772, "volume": 676058.0, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 0.17737, "high": 0.17895, "low": 0.176, "close": 0.17675, "volume": 745897.0, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 0.17662, "high": 0.17744, "low": 0.17458, "close": 0.17529, "volume": 104020.0, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 0.17514, "high": 0.17721, "low": 0.17499, "close": 0.17642, "volume": 360837.0, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 0.17618, "high": 0.17834, "low": 0.17592, "close": 0.17744, "volume": 214308.0, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 0.17742, "high": 0.17863, "low": 0.17724, "close": 0.17851, "volume": 122146.0, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 0.17842, "high": 0.17842, "low": 0.1769, "close": 0.17712, "volume": 100533.0, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 0.17734, "high": 0.18026, "low": 0.177, "close": 0.17961, "volume": 184869.0, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 0.17954, "high": 0.18043, "low": 0.17857, "close": 0.17948, "volume": 94393.0, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 0.17958, "high": 0.18162, "low": 0.17958, "close": 0.18093, "volume": 334569.0, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 0.1812, "high": 0.182, "low": 0.17902, "close": 0.17931, "volume": 130640.0, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 0.17931, "high": 0.18472, "low": 0.17796, "close": 0.1832, "volume": 1015354.0, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 0.1832, "high": 0.1856, "low": 0.18262, "close": 0.18378, "volume": 257784.0, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 0.1844, "high": 0.1867, "low": 0.18345, "close": 0.1848, "volume": 245797.0, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 0.18448, "high": 0.1861, "low": 0.18373, "close": 0.18389, "volume": 266056.0, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 0.18381, "high": 0.1852, "low": 0.18124, "close": 0.18489, "volume": 374886.0, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 0.18499, "high": 0.186, "low": 0.18031, "close": 0.182, "volume": 323883.0, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 0.18143, "high": 0.18168, "low": 0.17459, "close": 0.17943, "volume": 890993.0, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 0.17943, "high": 0.17956, "low": 0.176, "close": 0.17846, "volume": 336753.0, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 0.17867, "high": 0.17993, "low": 0.17499, "close": 0.17692, "volume": 225196.0, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 0.17626, "high": 0.17895, "low": 0.17526, "close": 0.17799, "volume": 631912.0, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 0.17861, "high": 0.17996, "low": 0.17805, "close": 0.17805, "volume": 43217.0, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 0.17801, "high": 0.17828, "low": 0.17525, "close": 0.17617, "volume": 508293.0, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 0.17668, "high": 0.1791, "low": 0.17626, "close": 0.17898, "volume": 325152.0, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 0.17921, "high": 0.18376, "low": 0.17872, "close": 0.18146, "volume": 771738.0, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 0.18144, "high": 0.18148, "low": 0.17811, "close": 0.18125, "volume": 710306.0, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 0.18129, "high": 0.18275, "low": 0.1809, "close": 0.18275, "volume": 177086.0, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 0.18213, "high": 0.1838, "low": 0.18119, "close": 0.18235, "volume": 280603.0, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 0.18235, "high": 0.18326, "low": 0.18135, "close": 0.18148, "volume": 288247.0, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 0.18193, "high": 0.185, "low": 0.181, "close": 0.18452, "volume": 769961.0, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 0.18418, "high": 0.186, "low": 0.18245, "close": 0.18462, "volume": 439867.0, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 0.18424, "high": 0.186, "low": 0.18317, "close": 0.1843, "volume": 414417.0, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 0.18436, "high": 0.1875, "low": 0.1839, "close": 0.1874, "volume": 976710.0, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 0.1874, "high": 0.18824, "low": 0.1862, "close": 0.18761, "volume": 856347.0, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 0.18818, "high": 0.18888, "low": 0.18286, "close": 0.18322, "volume": 172288.0, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 0.18346, "high": 0.18448, "low": 0.18051, "close": 0.18108, "volume": 118874.0, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 0.18137, "high": 0.18409, "low": 0.1797, "close": 0.18363, "volume": 249130.0, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 0.18363, "high": 0.18388, "low": 0.18241, "close": 0.18295, "volume": 73877.0, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 0.18295, "high": 0.18531, "low": 0.18199, "close": 0.18531, "volume": 98726.0, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 0.18537, "high": 0.18722, "low": 0.18486, "close": 0.18683, "volume": 206143.0, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 0.18687, "high": 0.189, "low": 0.18274, "close": 0.18423, "volume": 458283.0, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 0.18435, "high": 0.18596, "low": 0.17819, "close": 0.18571, "volume": 532174.0, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 0.18499, "high": 0.19, "low": 0.18286, "close": 0.18781, "volume": 798207.0, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 0.18776, "high": 0.19118, "low": 0.175, "close": 0.18578, "volume": 1760501.0, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 0.18582, "high": 0.18721, "low": 0.18386, "close": 0.18591, "volume": 201088.0, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 0.1855, "high": 0.18674, "low": 0.18105, "close": 0.18198, "volume": 474862.0, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 0.1821, "high": 0.18382, "low": 0.18182, "close": 0.1826, "volume": 207515.0, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 0.18253, "high": 0.18815, "low": 0.18253, "close": 0.18594, "volume": 438122.0, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 0.18601, "high": 0.18628, "low": 0.18433, "close": 0.18433, "volume": 79599.0, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 0.18434, "high": 0.19091, "low": 0.18398, "close": 0.1909, "volume": 897606.0, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 0.19019, "high": 0.1906, "low": 0.18699, "close": 0.19034, "volume": 727931.0, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 0.18966, "high": 0.20333, "low": 0.18926, "close": 0.20333, "volume": 3348453.0, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 0.20333, "high": 0.20488, "low": 0.19761, "close": 0.199, "volume": 1784353.0, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 0.199, "high": 0.20195, "low": 0.19402, "close": 0.1956, "volume": 1919155.0, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 0.19568, "high": 0.19705, "low": 0.19347, "close": 0.19474, "volume": 410368.0, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 0.195, "high": 0.19848, "low": 0.195, "close": 0.19746, "volume": 888629.0, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 0.19777, "high": 0.19888, "low": 0.19541, "close": 0.19714, "volume": 107563.0, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 0.19607, "high": 0.20124, "low": 0.19607, "close": 0.20123, "volume": 222242.0, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 0.2013, "high": 0.20138, "low": 0.19828, "close": 0.19972, "volume": 128498.0, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 0.19972, "high": 0.20225, "low": 0.1985, "close": 0.2015, "volume": 334373.0, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 0.2015, "high": 0.20301, "low": 0.20097, "close": 0.20216, "volume": 532686.0, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 0.20213, "high": 0.21655, "low": 0.20204, "close": 0.21508, "volume": 1634820.0, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 0.2144, "high": 0.21745, "low": 0.211, "close": 0.21715, "volume": 689027.0, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 0.21715, "high": 0.22, "low": 0.21245, "close": 0.2144, "volume": 1885793.0, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 0.21474, "high": 0.21564, "low": 0.21183, "close": 0.2155, "volume": 426955.0, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 0.21525, "high": 0.21919, "low": 0.20927, "close": 0.21919, "volume": 876916.0, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 0.2192, "high": 0.21931, "low": 0.21484, "close": 0.21744, "volume": 748982.0, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 0.21746, "high": 0.2207, "low": 0.2158, "close": 0.21962, "volume": 493282.0, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 0.2197, "high": 0.22083, "low": 0.21628, "close": 0.22012, "volume": 795816.0, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 0.22036, "high": 0.2224, "low": 0.21827, "close": 0.21931, "volume": 657507.0, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 0.21956, "high": 0.2283, "low": 0.21956, "close": 0.22754, "volume": 950609.0, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 0.22754, "high": 0.22754, "low": 0.22067, "close": 0.22214, "volume": 978519.0, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 0.222, "high": 0.22201, "low": 0.2152, "close": 0.21964, "volume": 803940.0, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 0.2196, "high": 0.22078, "low": 0.21658, "close": 0.21971, "volume": 415536.0, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 0.21979, "high": 0.22027, "low": 0.21834, "close": 0.22007, "volume": 177218.0, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 0.22015, "high": 0.22468, "low": 0.22005, "close": 0.22327, "volume": 463312.0, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 0.22372, "high": 0.2242, "low": 0.2165, "close": 0.21783, "volume": 438222.0, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 0.21769, "high": 0.21769, "low": 0.21111, "close": 0.21432, "volume": 794534.0, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.21416, "high": 0.21839, "low": 0.21325, "close": 0.21779, "volume": 330150.0, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.21769, "high": 0.21795, "low": 0.2129, "close": 0.21362, "volume": 222864.0, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.21327, "high": 0.21645, "low": 0.21239, "close": 0.21429, "volume": 199586.0, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.2148, "high": 0.21733, "low": 0.21283, "close": 0.21711, "volume": 75191.0, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.21696, "high": 0.21699, "low": 0.20827, "close": 0.2095, "volume": 209643.0, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.21009, "high": 0.21391, "low": 0.21009, "close": 0.21227, "volume": 81473.0, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.21233, "high": 0.21474, "low": 0.21068, "close": 0.214, "volume": 136477.0, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.21383, "high": 0.21534, "low": 0.21303, "close": 0.215, "volume": 149608.0, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.215, "high": 0.21744, "low": 0.21338, "close": 0.21345, "volume": 90751.0, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.21337, "high": 0.215, "low": 0.21221, "close": 0.21408, "volume": 77082.0, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.21406, "high": 0.21751, "low": 0.21345, "close": 0.21578, "volume": 275666.0, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 0.21539, "high": 0.2185, "low": 0.21479, "close": 0.21526, "volume": 640158.0, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 0.21503, "high": 0.21674, "low": 0.20691, "close": 0.20806, "volume": 814095.0, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.20887, "high": 0.21445, "low": 0.20887, "close": 0.2127, "volume": 610254.0, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.21231, "high": 0.21822, "low": 0.21154, "close": 0.21599, "volume": 328958.0, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.21557, "high": 0.21586, "low": 0.21364, "close": 0.21396, "volume": 55648.0, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.21399, "high": 0.21466, "low": 0.21144, "close": 0.21374, "volume": 165952.0, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.21386, "high": 0.21458, "low": 0.21227, "close": 0.21272, "volume": 223990.0, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.21303, "high": 0.21333, "low": 0.2092, "close": 0.20993, "volume": 467538.0, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.21007, "high": 0.21303, "low": 0.21007, "close": 0.21218, "volume": 107386.0, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.2121, "high": 0.21362, "low": 0.21129, "close": 0.2134, "volume": 570554.0, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.21284, "high": 0.21446, "low": 0.21183, "close": 0.21262, "volume": 334982.0, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.2124, "high": 0.21618, "low": 0.21144, "close": 0.21554, "volume": 439413.0, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.21555, "high": 0.21581, "low": 0.21239, "close": 0.21303, "volume": 153121.0, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.21362, "high": 0.215, "low": 0.21094, "close": 0.21204, "volume": 59303.0, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.21211, "high": 0.21358, "low": 0.2108, "close": 0.21225, "volume": 174231.0, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.21303, "high": 0.21441, "low": 0.21094, "close": 0.21185, "volume": 126825.0, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.21182, "high": 0.21182, "low": 0.20836, "close": 0.21019, "volume": 420880.0, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.21026, "high": 0.2106, "low": 0.2058, "close": 0.20642, "volume": 188295.0, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.2061, "high": 0.20822, "low": 0.20607, "close": 0.20796, "volume": 46081.0, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.20796, "high": 0.20997, "low": 0.20771, "close": 0.20991, "volume": 81059.0, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.2097, "high": 0.21081, "low": 0.20897, "close": 0.21036, "volume": 75945.0, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.21041, "high": 0.21087, "low": 0.20971, "close": 0.21087, "volume": 16804.0, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.2109, "high": 0.21099, "low": 0.20949, "close": 0.20976, "volume": 209279.0, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 0.20935, "high": 0.2097, "low": 0.20739, "close": 0.20902, "volume": 178567.0, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.20904, "high": 0.20904, "low": 0.20452, "close": 0.20529, "volume": 418438.0, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.20508, "high": 0.20622, "low": 0.20293, "close": 0.20379, "volume": 400091.0, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.2035, "high": 0.20444, "low": 0.19666, "close": 0.20079, "volume": 1247054.0, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.20062, "high": 0.20062, "low": 0.19764, "close": 0.20058, "volume": 532150.0, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.20021, "high": 0.20168, "low": 0.19941, "close": 0.20045, "volume": 280383.0, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.20016, "high": 0.20135, "low": 0.19889, "close": 0.2012, "volume": 234867.0, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.2014, "high": 0.20205, "low": 0.20071, "close": 0.20105, "volume": 259133.0, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.20105, "high": 0.20153, "low": 0.19892, "close": 0.20046, "volume": 195609.0, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.1999, "high": 0.20116, "low": 0.19923, "close": 0.19923, "volume": 91101.0, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.19923, "high": 0.20045, "low": 0.19836, "close": 0.1992, "volume": 105586.0, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.19934, "high": 0.20395, "low": 0.1993, "close": 0.2029, "volume": 775354.0, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.20266, "high": 0.20521, "low": 0.20227, "close": 0.20436, "volume": 469454.0, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.20386, "high": 0.20481, "low": 0.20254, "close": 0.20308, "volume": 134300.0, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.20281, "high": 0.20281, "low": 0.20029, "close": 0.20163, "volume": 158010.0, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.20193, "high": 0.20507, "low": 0.20171, "close": 0.20428, "volume": 195258.0, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.2038, "high": 0.2063, "low": 0.20349, "close": 0.20612, "volume": 183588.0, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.20595, "high": 0.20728, "low": 0.20555, "close": 0.20594, "volume": 1398078.0, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.20572, "high": 0.20812, "low": 0.20565, "close": 0.20746, "volume": 217677.0, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.20701, "high": 0.20704, "low": 0.20588, "close": 0.20704, "volume": 111232.0, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.20717, "high": 0.2082, "low": 0.20604, "close": 0.20687, "volume": 67740.0, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.20719, "high": 0.2072, "low": 0.20563, "close": 0.20616, "volume": 16910.0, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.20557, "high": 0.20669, "low": 0.20557, "close": 0.20664, "volume": 102270.0, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.20692, "high": 0.20782, "low": 0.20633, "close": 0.20646, "volume": 204412.0, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.20631, "high": 0.20729, "low": 0.20596, "close": 0.20651, "volume": 52542.0, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.20607, "high": 0.21117, "low": 0.20607, "close": 0.21117, "volume": 450502.0, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.21087, "high": 0.214, "low": 0.21031, "close": 0.21244, "volume": 819716.0, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.21244, "high": 0.21244, "low": 0.21019, "close": 0.21194, "volume": 470805.0, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.21179, "high": 0.21358, "low": 0.21179, "close": 0.21311, "volume": 249920.0, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.21286, "high": 0.22031, "low": 0.2127, "close": 0.21802, "volume": 1272401.0, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.21832, "high": 0.22399, "low": 0.21652, "close": 0.22205, "volume": 673312.0, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 0.22258, "high": 0.22333, "low": 0.2197, "close": 0.22132, "volume": 2855996.0, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 0.22122, "high": 0.22245, "low": 0.21771, "close": 0.21836, "volume": 394660.0, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.21793, "high": 0.22023, "low": 0.21769, "close": 0.21924, "volume": 167391.0, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.21903, "high": 0.221, "low": 0.21869, "close": 0.22011, "volume": 291828.0, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 0.21981, "high": 0.21981, "low": 0.21629, "close": 0.21849, "volume": 461555.0, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.21852, "high": 0.21889, "low": 0.21536, "close": 0.21665, "volume": 198400.0, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.21677, "high": 0.21699, "low": 0.21504, "close": 0.21657, "volume": 176221.0, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.21665, "high": 0.21697, "low": 0.2144, "close": 0.21616, "volume": 82513.0, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.21614, "high": 0.21652, "low": 0.21474, "close": 0.21539, "volume": 191932.0, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.21526, "high": 0.21723, "low": 0.2, "close": 0.20135, "volume": 868026.0, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.2015, "high": 0.2085, "low": 0.20077, "close": 0.20575, "volume": 1076903.0, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.20589, "high": 0.20774, "low": 0.20564, "close": 0.20774, "volume": 521695.0, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.20669, "high": 0.20669, "low": 0.20169, "close": 0.20395, "volume": 165180.0, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.20436, "high": 0.20452, "low": 0.20309, "close": 0.20333, "volume": 176679.0, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.20293, "high": 0.20669, "low": 0.20205, "close": 0.20615, "volume": 85941.0, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.20607, "high": 0.20782, "low": 0.20493, "close": 0.20587, "volume": 156826.0, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.2055, "high": 0.20952, "low": 0.20493, "close": 0.20904, "volume": 322978.0, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.20913, "high": 0.21117, "low": 0.20844, "close": 0.20891, "volume": 1591209.0, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.20836, "high": 0.20914, "low": 0.20125, "close": 0.20177, "volume": 667281.0, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.20194, "high": 0.20293, "low": 0.19792, "close": 0.19952, "volume": 1274722.0, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.19883, "high": 0.20212, "low": 0.19781, "close": 0.20129, "volume": 355775.0, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.20153, "high": 0.202, "low": 0.1988, "close": 0.202, "volume": 1467123.0, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.202, "high": 0.20428, "low": 0.20045, "close": 0.20381, "volume": 263065.0, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.20353, "high": 0.20632, "low": 0.19602, "close": 0.20625, "volume": 1651024.0, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.20625, "high": 0.20643, "low": 0.20335, "close": 0.20617, "volume": 348331.0, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.20616, "high": 0.20616, "low": 0.20314, "close": 0.2045, "volume": 37043.0, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.20435, "high": 0.20569, "low": 0.20435, "close": 0.20499, "volume": 105735.0, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.20476, "high": 0.20623, "low": 0.20476, "close": 0.20546, "volume": 514962.0, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.2051, "high": 0.2051, "low": 0.20042, "close": 0.20238, "volume": 622637.0, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.20249, "high": 0.20495, "low": 0.20224, "close": 0.20378, "volume": 26397.0, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.20352, "high": 0.20352, "low": 0.18945, "close": 0.1912, "volume": 1582252.0, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.19068, "high": 0.19347, "low": 0.18636, "close": 0.18837, "volume": 1884958.0, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.18837, "high": 0.19048, "low": 0.18692, "close": 0.18825, "volume": 665500.0, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.18845, "high": 0.18911, "low": 0.18518, "close": 0.18902, "volume": 430693.0, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.189, "high": 0.19147, "low": 0.18835, "close": 0.19006, "volume": 157153.0, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.18999, "high": 0.19034, "low": 0.18646, "close": 0.18709, "volume": 73885.0, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.18709, "high": 0.18764, "low": 0.18194, "close": 0.18274, "volume": 679498.0, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.18224, "high": 0.1861, "low": 0.18055, "close": 0.18549, "volume": 1091576.0, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.18499, "high": 0.18567, "low": 0.18176, "close": 0.18422, "volume": 554009.0, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.18443, "high": 0.18475, "low": 0.18016, "close": 0.184, "volume": 219830.0, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.18397, "high": 0.18705, "low": 0.18345, "close": 0.18426, "volume": 459775.0, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.18436, "high": 0.18648, "low": 0.18009, "close": 0.18527, "volume": 850442.0, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.18499, "high": 0.19031, "low": 0.18497, "close": 0.18719, "volume": 678547.0, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.18708, "high": 0.18852, "low": 0.181, "close": 0.18173, "volume": 240358.0, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.18179, "high": 0.1861, "low": 0.18093, "close": 0.1847, "volume": 324867.0, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.18508, "high": 0.1855, "low": 0.18318, "close": 0.18503, "volume": 78087.0, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.18509, "high": 0.18815, "low": 0.18419, "close": 0.18712, "volume": 163022.0, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.18758, "high": 0.1891, "low": 0.18611, "close": 0.18706, "volume": 142701.0, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.18657, "high": 0.18765, "low": 0.18397, "close": 0.18448, "volume": 216630.0, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.18488, "high": 0.18516, "low": 0.181, "close": 0.18358, "volume": 171276.0, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.18363, "high": 0.18573, "low": 0.18308, "close": 0.18542, "volume": 105114.0, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.18511, "high": 0.18523, "low": 0.18204, "close": 0.18236, "volume": 123745.0, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.18295, "high": 0.1846, "low": 0.17568, "close": 0.17709, "volume": 2857979.0, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.17724, "high": 0.18527, "low": 0.1756, "close": 0.18472, "volume": 600303.0, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.18481, "high": 0.18703, "low": 0.18309, "close": 0.18578, "volume": 518521.0, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.18499, "high": 0.18654, "low": 0.18397, "close": 0.1855, "volume": 205879.0, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.18586, "high": 0.18705, "low": 0.18488, "close": 0.18659, "volume": 24934.0, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.1866, "high": 0.1866, "low": 0.18294, "close": 0.18419, "volume": 252675.0, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.18426, "high": 0.18582, "low": 0.18426, "close": 0.18544, "volume": 23755.0, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.18514, "high": 0.18706, "low": 0.1842, "close": 0.1842, "volume": 15420.0, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.1842, "high": 0.18736, "low": 0.18304, "close": 0.18711, "volume": 64752.0, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.18654, "high": 0.18735, "low": 0.1855, "close": 0.18694, "volume": 74433.0, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.18645, "high": 0.18645, "low": 0.18325, "close": 0.18397, "volume": 160259.0, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.18346, "high": 0.18465, "low": 0.18143, "close": 0.18346, "volume": 189558.0, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.18346, "high": 0.18363, "low": 0.17947, "close": 0.18058, "volume": 262083.0, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.18052, "high": 0.1816, "low": 0.17719, "close": 0.17807, "volume": 392339.0, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.17843, "high": 0.18448, "low": 0.17843, "close": 0.18394, "volume": 442172.0, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.18359, "high": 0.18359, "low": 0.17893, "close": 0.17934, "volume": 509060.0, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.17905, "high": 0.18112, "low": 0.17887, "close": 0.18018, "volume": 234663.0, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.17966, "high": 0.17985, "low": 0.17602, "close": 0.17806, "volume": 223552.0, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.17806, "high": 0.17806, "low": 0.17503, "close": 0.17662, "volume": 273680.0, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.17659, "high": 0.17698, "low": 0.175, "close": 0.17625, "volume": 322576.0, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.17548, "high": 0.17548, "low": 0.17266, "close": 0.173, "volume": 336502.0, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.173, "high": 0.17587, "low": 0.17018, "close": 0.17507, "volume": 517652.0, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.17526, "high": 0.1768, "low": 0.17461, "close": 0.17533, "volume": 295594.0, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.17526, "high": 0.17646, "low": 0.17503, "close": 0.17522, "volume": 197241.0, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.17546, "high": 0.17897, "low": 0.17472, "close": 0.17828, "volume": 332918.0, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.17818, "high": 0.18035, "low": 0.17647, "close": 0.17784, "volume": 373211.0, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.17793, "high": 0.17793, "low": 0.17356, "close": 0.17628, "volume": 345842.0, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.17627, "high": 0.17629, "low": 0.17344, "close": 0.17401, "volume": 284516.0, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.17393, "high": 0.1754, "low": 0.172, "close": 0.17511, "volume": 225394.0, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.17512, "high": 0.17582, "low": 0.17396, "close": 0.17533, "volume": 263958.0, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.17587, "high": 0.1782, "low": 0.17587, "close": 0.1782, "volume": 79872.0, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.17764, "high": 0.18103, "low": 0.17744, "close": 0.17912, "volume": 315495.0, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.17901, "high": 0.18171, "low": 0.17857, "close": 0.18143, "volume": 52811.0, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.1816, "high": 0.18193, "low": 0.18001, "close": 0.18146, "volume": 57384.0, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.18064, "high": 0.18218, "low": 0.18022, "close": 0.18144, "volume": 224324.0, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.18125, "high": 0.18243, "low": 0.18058, "close": 0.18155, "volume": 48042.0, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.18155, "high": 0.18425, "low": 0.18103, "close": 0.18353, "volume": 644143.0, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.18377, "high": 0.18781, "low": 0.18329, "close": 0.18329, "volume": 781189.0, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.18325, "high": 0.18503, "low": 0.18204, "close": 0.18318, "volume": 286334.0, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.18321, "high": 0.1835, "low": 0.18189, "close": 0.18295, "volume": 108572.0, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.18296, "high": 0.18549, "low": 0.18244, "close": 0.18399, "volume": 254792.0, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.18398, "high": 0.18677, "low": 0.18339, "close": 0.18677, "volume": 142773.0, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.18677, "high": 0.18791, "low": 0.18249, "close": 0.1828, "volume": 325241.0, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.18316, "high": 0.18387, "low": 0.18193, "close": 0.18193, "volume": 29847.0, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.18244, "high": 0.18244, "low": 0.17815, "close": 0.18005, "volume": 666999.0, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.17996, "high": 0.18005, "low": 0.17649, "close": 0.17753, "volume": 139706.0, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.17784, "high": 0.17902, "low": 0.17744, "close": 0.1785, "volume": 58625.0, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.17883, "high": 0.18049, "low": 0.17879, "close": 0.18027, "volume": 98178.0, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.18026, "high": 0.18078, "low": 0.17875, "close": 0.18057, "volume": 57955.0, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.18057, "high": 0.18057, "low": 0.17658, "close": 0.17812, "volume": 223715.0, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.17836, "high": 0.17836, "low": 0.174, "close": 0.17528, "volume": 249183.0, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.17528, "high": 0.17714, "low": 0.17525, "close": 0.17695, "volume": 17387.0, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.17694, "high": 0.17719, "low": 0.17432, "close": 0.17457, "volume": 240295.0, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.17457, "high": 0.17457, "low": 0.17252, "close": 0.17338, "volume": 122130.0, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.1733, "high": 0.17453, "low": 0.17305, "close": 0.1745, "volume": 186456.0, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.1745, "high": 0.17662, "low": 0.17305, "close": 0.17532, "volume": 58465.0, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.17458, "high": 0.1768, "low": 0.17404, "close": 0.17442, "volume": 151319.0, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.17432, "high": 0.17442, "low": 0.17096, "close": 0.17174, "volume": 979397.0, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.17168, "high": 0.17233, "low": 0.17044, "close": 0.17228, "volume": 78060.0, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.17235, "high": 0.17267, "low": 0.17, "close": 0.1701, "volume": 590757.0, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.17013, "high": 0.17267, "low": 0.16876, "close": 0.17243, "volume": 861947.0, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.17165, "high": 0.17495, "low": 0.17028, "close": 0.1746, "volume": 144435.0, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.17401, "high": 0.17692, "low": 0.17286, "close": 0.1755, "volume": 438047.0, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.17612, "high": 0.1768, "low": 0.17404, "close": 0.17652, "volume": 47561.0, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.17677, "high": 0.17751, "low": 0.17533, "close": 0.17561, "volume": 136867.0, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.17584, "high": 0.17584, "low": 0.17404, "close": 0.17427, "volume": 346054.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.17404, "high": 0.17637, "low": 0.17396, "close": 0.17598, "volume": 130352.0, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.17646, "high": 0.17843, "low": 0.17637, "close": 0.17678, "volume": 234928.0, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.17699, "high": 0.17972, "low": 0.17687, "close": 0.17874, "volume": 713109.0, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.17862, "high": 0.179, "low": 0.17727, "close": 0.1774, "volume": 44672.0, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.17739, "high": 0.17806, "low": 0.17667, "close": 0.1771, "volume": 109689.0, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.17731, "high": 0.17815, "low": 0.17706, "close": 0.17706, "volume": 167475.0, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.177, "high": 0.1798, "low": 0.17651, "close": 0.17893, "volume": 158464.0, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.17915, "high": 0.1798, "low": 0.17814, "close": 0.17814, "volume": 124922.0, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.17808, "high": 0.17979, "low": 0.17716, "close": 0.17944, "volume": 88213.0, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.17979, "high": 0.18097, "low": 0.17913, "close": 0.18045, "volume": 1158709.0, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.18047, "high": 0.18127, "low": 0.17979, "close": 0.18053, "volume": 239775.0, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.18014, "high": 0.18175, "low": 0.17991, "close": 0.18171, "volume": 226322.0, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.18171, "high": 0.18474, "low": 0.18119, "close": 0.184, "volume": 844297.0, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.18399, "high": 0.18496, "low": 0.182, "close": 0.18397, "volume": 305776.0, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.18408, "high": 0.1849, "low": 0.18363, "close": 0.18462, "volume": 30902.0, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.18462, "high": 0.185, "low": 0.1827, "close": 0.183, "volume": 261033.0, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.18275, "high": 0.18335, "low": 0.18203, "close": 0.18264, "volume": 14605.0, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.18295, "high": 0.18363, "low": 0.18223, "close": 0.18261, "volume": 61592.0, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.18226, "high": 0.18295, "low": 0.1812, "close": 0.18206, "volume": 63194.0, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.18156, "high": 0.18157, "low": 0.18026, "close": 0.18029, "volume": 139063.0, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.18048, "high": 0.18225, "low": 0.18048, "close": 0.18202, "volume": 166713.0, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.18199, "high": 0.18394, "low": 0.18129, "close": 0.18295, "volume": 287546.0, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.18346, "high": 0.18366, "low": 0.18254, "close": 0.18347, "volume": 20287.0, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.18343, "high": 0.1845, "low": 0.18301, "close": 0.18365, "volume": 274714.0, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.18321, "high": 0.1834, "low": 0.18214, "close": 0.18272, "volume": 101201.0, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.18272, "high": 0.1835, "low": 0.18237, "close": 0.1829, "volume": 48872.0, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.18257, "high": 0.185, "low": 0.18244, "close": 0.18483, "volume": 79600.0, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.18483, "high": 0.18549, "low": 0.18338, "close": 0.18354, "volume": 306843.0, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.18397, "high": 0.18567, "low": 0.18397, "close": 0.18567, "volume": 270347.0, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.18573, "high": 0.18785, "low": 0.18539, "close": 0.18559, "volume": 389400.0, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.18559, "high": 0.1923, "low": 0.1854, "close": 0.19207, "volume": 931739.0, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.1923, "high": 0.19476, "low": 0.1908, "close": 0.19423, "volume": 904086.0, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.19458, "high": 0.19777, "low": 0.19393, "close": 0.19554, "volume": 651542.0, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.1958, "high": 0.19688, "low": 0.19422, "close": 0.19547, "volume": 146509.0, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.19547, "high": 0.1977, "low": 0.19533, "close": 0.19725, "volume": 1129393.0, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.19707, "high": 0.19764, "low": 0.197, "close": 0.197, "volume": 484822.0, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.19701, "high": 0.19701, "low": 0.19381, "close": 0.19413, "volume": 356202.0, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.19415, "high": 0.19508, "low": 0.19363, "close": 0.19508, "volume": 90566.0, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.19516, "high": 0.19553, "low": 0.19424, "close": 0.19469, "volume": 43134.0, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.1951, "high": 0.1951, "low": 0.1929, "close": 0.19388, "volume": 238776.0, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.19391, "high": 0.19691, "low": 0.19389, "close": 0.19649, "volume": 24230.0, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.19673, "high": 0.19825, "low": 0.19636, "close": 0.19825, "volume": 138196.0, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.19792, "high": 0.19835, "low": 0.1965, "close": 0.19707, "volume": 182336.0, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.19681, "high": 0.2, "low": 0.19681, "close": 0.19983, "volume": 364757.0, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.19946, "high": 0.20374, "low": 0.1985, "close": 0.20141, "volume": 724609.0, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.20212, "high": 0.20445, "low": 0.1998, "close": 0.20057, "volume": 494420.0, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.20066, "high": 0.20371, "low": 0.20009, "close": 0.20249, "volume": 426000.0, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.20268, "high": 0.20298, "low": 0.20006, "close": 0.20085, "volume": 129350.0, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.20078, "high": 0.20078, "low": 0.19727, "close": 0.19769, "volume": 356058.0, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.19749, "high": 0.1984, "low": 0.19644, "close": 0.19697, "volume": 83840.0, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.19687, "high": 0.1995, "low": 0.19663, "close": 0.19867, "volume": 240382.0, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.19904, "high": 0.19987, "low": 0.19741, "close": 0.19741, "volume": 53978.0, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.19744, "high": 0.19868, "low": 0.19598, "close": 0.19664, "volume": 270597.0, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.19644, "high": 0.19958, "low": 0.1957, "close": 0.19868, "volume": 279755.0, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.19866, "high": 0.19866, "low": 0.19561, "close": 0.1975, "volume": 76591.0, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.1975, "high": 0.1999, "low": 0.19691, "close": 0.19788, "volume": 225436.0, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.19771, "high": 0.19865, "low": 0.19596, "close": 0.19691, "volume": 78370.0, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.19708, "high": 0.19885, "low": 0.19589, "close": 0.19864, "volume": 282112.0, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.19889, "high": 0.19954, "low": 0.19708, "close": 0.19851, "volume": 336434.0, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.19872, "high": 0.20184, "low": 0.19872, "close": 0.201, "volume": 291189.0, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.20077, "high": 0.20219, "low": 0.20028, "close": 0.20207, "volume": 206207.0, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.20182, "high": 0.20712, "low": 0.20152, "close": 0.20567, "volume": 684594.0, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.20627, "high": 0.20824, "low": 0.20553, "close": 0.20715, "volume": 357122.0, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.20723, "high": 0.20813, "low": 0.20599, "close": 0.20607, "volume": 140770.0, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.20595, "high": 0.20797, "low": 0.20529, "close": 0.20768, "volume": 212688.0, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.20753, "high": 0.20753, "low": 0.20621, "close": 0.20654, "volume": 93800.0, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.2071, "high": 0.20876, "low": 0.20408, "close": 0.20427, "volume": 337406.0, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.20416, "high": 0.20502, "low": 0.2023, "close": 0.20352, "volume": 269505.0, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.20352, "high": 0.20352, "low": 0.20113, "close": 0.20274, "volume": 205977.0, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.20315, "high": 0.2038, "low": 0.20199, "close": 0.20282, "volume": 180896.0, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.20268, "high": 0.20367, "low": 0.20212, "close": 0.2035, "volume": 69726.0, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.20268, "high": 0.20326, "low": 0.20199, "close": 0.20298, "volume": 67723.0, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.20331, "high": 0.20493, "low": 0.20268, "close": 0.2031, "volume": 332276.0, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.2031, "high": 0.20324, "low": 0.20054, "close": 0.20135, "volume": 154887.0, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.20135, "high": 0.2025, "low": 0.20077, "close": 0.20207, "volume": 281233.0, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.20183, "high": 0.20205, "low": 0.20097, "close": 0.20099, "volume": 211213.0, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.20152, "high": 0.20354, "low": 0.20122, "close": 0.20326, "volume": 274091.0, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.20352, "high": 0.2036, "low": 0.20239, "close": 0.20253, "volume": 271382.0, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.20253, "high": 0.20361, "low": 0.19931, "close": 0.20017, "volume": 334132.0, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.20067, "high": 0.20069, "low": 0.19844, "close": 0.20036, "volume": 287118.0, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.20036, "high": 0.20227, "low": 0.19989, "close": 0.20115, "volume": 32108.0, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.201, "high": 0.20156, "low": 0.19792, "close": 0.19912, "volume": 228615.0, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.19916, "high": 0.19953, "low": 0.19794, "close": 0.19933, "volume": 70771.0, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.19967, "high": 0.20109, "low": 0.19894, "close": 0.20004, "volume": 177380.0, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.19998, "high": 0.2008, "low": 0.19711, "close": 0.19819, "volume": 160576.0, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.19825, "high": 0.19883, "low": 0.19596, "close": 0.19678, "volume": 165329.0, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.19705, "high": 0.19726, "low": 0.1931, "close": 0.19677, "volume": 221371.0, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.19676, "high": 0.19729, "low": 0.19414, "close": 0.19537, "volume": 88590.0, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.19549, "high": 0.1965, "low": 0.19476, "close": 0.19645, "volume": 82688.0, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.19644, "high": 0.19725, "low": 0.19644, "close": 0.19664, "volume": 128717.0, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.19687, "high": 0.19711, "low": 0.19493, "close": 0.19541, "volume": 166391.0, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.19537, "high": 0.19537, "low": 0.19156, "close": 0.19226, "volume": 168119.0, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.19153, "high": 0.19355, "low": 0.18792, "close": 0.18968, "volume": 544706.0, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.1895, "high": 0.19011, "low": 0.18681, "close": 0.18982, "volume": 427536.0, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.19, "high": 0.19, "low": 0.1876, "close": 0.18826, "volume": 226265.0, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.18826, "high": 0.18927, "low": 0.18587, "close": 0.18927, "volume": 253725.0, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.18905, "high": 0.18967, "low": 0.18843, "close": 0.18879, "volume": 55941.0, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.1888, "high": 0.18942, "low": 0.1877, "close": 0.18942, "volume": 69508.0, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.18951, "high": 0.19055, "low": 0.1892, "close": 0.19055, "volume": 25526.0, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.19059, "high": 0.19059, "low": 0.18843, "close": 0.1896, "volume": 34578.0, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.1896, "high": 0.1903, "low": 0.18883, "close": 0.19011, "volume": 34552.0, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.18978, "high": 0.18978, "low": 0.18716, "close": 0.18923, "volume": 177644.0, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.18863, "high": 0.19172, "low": 0.18855, "close": 0.18968, "volume": 173027.0, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.18965, "high": 0.18965, "low": 0.18586, "close": 0.18941, "volume": 83638.0, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.18951, "high": 0.19136, "low": 0.18477, "close": 0.18579, "volume": 344817.0, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.18575, "high": 0.18831, "low": 0.18545, "close": 0.18831, "volume": 151164.0, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.18832, "high": 0.18899, "low": 0.18782, "close": 0.18865, "volume": 29261.0, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.18865, "high": 0.19059, "low": 0.18848, "close": 0.18966, "volume": 32205.0, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.18951, "high": 0.19136, "low": 0.18924, "close": 0.19028, "volume": 38447.0, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.19026, "high": 0.19116, "low": 0.19019, "close": 0.19047, "volume": 4403.0, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.19019, "high": 0.19019, "low": 0.1881, "close": 0.18882, "volume": 46037.0, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.1884, "high": 0.18993, "low": 0.18791, "close": 0.18894, "volume": 35730.0, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.18923, "high": 0.18923, "low": 0.18615, "close": 0.1882, "volume": 24532.0, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.18797, "high": 0.18862, "low": 0.18745, "close": 0.18851, "volume": 206861.0, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.18867, "high": 0.189, "low": 0.18025, "close": 0.18309, "volume": 514708.0, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.18342, "high": 0.18595, "low": 0.18188, "close": 0.18531, "volume": 787528.0, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.18537, "high": 0.1937, "low": 0.18497, "close": 0.19184, "volume": 419796.0, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.19139, "high": 0.19313, "low": 0.18885, "close": 0.19259, "volume": 793492.0, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.19296, "high": 0.19739, "low": 0.19178, "close": 0.19691, "volume": 253841.0, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.19682, "high": 0.19808, "low": 0.19454, "close": 0.19454, "volume": 300229.0, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.19446, "high": 0.1946, "low": 0.19089, "close": 0.19125, "volume": 256240.0, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.1916, "high": 0.201, "low": 0.1916, "close": 0.20049, "volume": 812420.0, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.20077, "high": 0.20181, "low": 0.19802, "close": 0.19802, "volume": 518755.0, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.19825, "high": 0.20066, "low": 0.19764, "close": 0.20027, "volume": 332697.0, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.20019, "high": 0.20128, "low": 0.19946, "close": 0.19946, "volume": 219130.0, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.19949, "high": 0.201, "low": 0.19917, "close": 0.19991, "volume": 116686.0, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.19935, "high": 0.19935, "low": 0.19684, "close": 0.1983, "volume": 207518.0, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.19793, "high": 0.19889, "low": 0.19715, "close": 0.1978, "volume": 17770.0, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.19776, "high": 0.19848, "low": 0.19506, "close": 0.19795, "volume": 153007.0, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.19766, "high": 0.19827, "low": 0.19691, "close": 0.19691, "volume": 103260.0, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.19678, "high": 0.19678, "low": 0.19537, "close": 0.1967, "volume": 200016.0, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.19668, "high": 0.19668, "low": 0.19482, "close": 0.19636, "volume": 66548.0, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.19643, "high": 0.19723, "low": 0.19643, "close": 0.19689, "volume": 1578.0, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.19737, "high": 0.2015, "low": 0.19722, "close": 0.2009, "volume": 155655.0, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.20064, "high": 0.20346, "low": 0.19988, "close": 0.20089, "volume": 236884.0, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.20077, "high": 0.20077, "low": 0.19875, "close": 0.19884, "volume": 187756.0, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.19935, "high": 0.19965, "low": 0.19702, "close": 0.19702, "volume": 58270.0, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.19694, "high": 0.1971, "low": 0.19353, "close": 0.19414, "volume": 760510.0, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.19399, "high": 0.19716, "low": 0.19172, "close": 0.19382, "volume": 163437.0, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.19353, "high": 0.19574, "low": 0.19059, "close": 0.19261, "volume": 160295.0, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.1922, "high": 0.1926, "low": 0.19027, "close": 0.19136, "volume": 205773.0, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.19125, "high": 0.19271, "low": 0.19023, "close": 0.19271, "volume": 159780.0, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.19254, "high": 0.19435, "low": 0.18999, "close": 0.19252, "volume": 240606.0, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.19247, "high": 0.194, "low": 0.19247, "close": 0.19319, "volume": 26629.0, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.19284, "high": 0.19337, "low": 0.19096, "close": 0.19167, "volume": 47228.0, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.19229, "high": 0.19392, "low": 0.19185, "close": 0.19304, "volume": 11224.0, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.19333, "high": 0.19723, "low": 0.19333, "close": 0.19696, "volume": 282969.0, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.19715, "high": 0.19801, "low": 0.19415, "close": 0.19431, "volume": 230537.0, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.19447, "high": 0.19596, "low": 0.1936, "close": 0.19515, "volume": 128568.0, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.19501, "high": 0.19501, "low": 0.19284, "close": 0.19383, "volume": 55450.0, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.19433, "high": 0.19587, "low": 0.19421, "close": 0.19587, "volume": 35040.0, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.19576, "high": 0.19678, "low": 0.19446, "close": 0.19507, "volume": 125081.0, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.19512, "high": 0.19695, "low": 0.19509, "close": 0.19587, "volume": 178253.0, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.19621, "high": 0.19843, "low": 0.19611, "close": 0.19801, "volume": 112824.0, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.19801, "high": 0.19954, "low": 0.19737, "close": 0.19954, "volume": 94090.0, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.19942, "high": 0.2, "low": 0.19782, "close": 0.19825, "volume": 151356.0, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.19857, "high": 0.20011, "low": 0.19691, "close": 0.20011, "volume": 120775.0, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.19988, "high": 0.20013, "low": 0.19679, "close": 0.19736, "volume": 482227.0, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.1977, "high": 0.19939, "low": 0.19708, "close": 0.19893, "volume": 2671.0, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.19954, "high": 0.2011, "low": 0.19795, "close": 0.19839, "volume": 79969.0, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.1979, "high": 0.20045, "low": 0.19782, "close": 0.20007, "volume": 19069.0, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.1999, "high": 0.20012, "low": 0.19914, "close": 0.19962, "volume": 41075.0, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.19935, "high": 0.19935, "low": 0.19614, "close": 0.19659, "volume": 95889.0, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.19612, "high": 0.19616, "low": 0.19032, "close": 0.19219, "volume": 410613.0, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.1925, "high": 0.19404, "low": 0.19, "close": 0.19157, "volume": 459506.0, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.19157, "high": 0.1933, "low": 0.19131, "close": 0.19329, "volume": 442436.0, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.19243, "high": 0.19424, "low": 0.18981, "close": 0.1935, "volume": 514636.0, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.19284, "high": 0.19337, "low": 0.18, "close": 0.18496, "volume": 936925.0, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.18496, "high": 0.1947, "low": 0.17052, "close": 0.17305, "volume": 2026325.0, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.17356, "high": 0.17461, "low": 0.17052, "close": 0.17086, "volume": 1476927.0, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.17085, "high": 0.1772, "low": 0.17016, "close": 0.17272, "volume": 845513.0, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.17279, "high": 0.17509, "low": 0.17158, "close": 0.17509, "volume": 271870.0, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.17489, "high": 0.17615, "low": 0.17233, "close": 0.1737, "volume": 236368.0, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.17322, "high": 0.17588, "low": 0.17195, "close": 0.17416, "volume": 155690.0, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.17411, "high": 0.17411, "low": 0.1711, "close": 0.1711, "volume": 304366.0, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.1711, "high": 0.17144, "low": 0.165, "close": 0.16613, "volume": 572326.0, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.16594, "high": 0.1698, "low": 0.16594, "close": 0.16924, "volume": 248249.0, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.16921, "high": 0.17315, "low": 0.16921, "close": 0.173, "volume": 93289.0, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.1725, "high": 0.17577, "low": 0.17157, "close": 0.17506, "volume": 840944.0, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.175, "high": 0.17501, "low": 0.1725, "close": 0.1725, "volume": 368232.0, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.17272, "high": 0.1733, "low": 0.17194, "close": 0.17257, "volume": 174665.0, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.173, "high": 0.173, "low": 0.17089, "close": 0.17089, "volume": 28144.0, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.17087, "high": 0.17194, "low": 0.17004, "close": 0.17021, "volume": 59980.0, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.16997, "high": 0.17127, "low": 0.16896, "close": 0.17065, "volume": 58062.0, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.17043, "high": 0.17267, "low": 0.1701, "close": 0.17267, "volume": 88180.0, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.17248, "high": 0.17401, "low": 0.17105, "close": 0.17129, "volume": 39433.0, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.17131, "high": 0.17348, "low": 0.17042, "close": 0.17248, "volume": 26703.0, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.17248, "high": 0.17302, "low": 0.17138, "close": 0.17157, "volume": 23012.0, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.17206, "high": 0.17266, "low": 0.16994, "close": 0.17048, "volume": 98608.0, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.17023, "high": 0.1728, "low": 0.16966, "close": 0.17071, "volume": 43723.0, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.17064, "high": 0.17151, "low": 0.16607, "close": 0.1666, "volume": 538381.0, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.16611, "high": 0.1666, "low": 0.1599, "close": 0.16191, "volume": 902396.0, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.16191, "high": 0.16466, "low": 0.15811, "close": 0.16466, "volume": 913306.0, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.16469, "high": 0.16471, "low": 0.156, "close": 0.156, "volume": 977352.0, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.156, "high": 0.15606, "low": 0.1394, "close": 0.1394, "volume": 1410943.0, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.14083, "high": 0.14377, "low": 0.1342, "close": 0.14376, "volume": 1291154.0, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.14353, "high": 0.15308, "low": 0.14071, "close": 0.15233, "volume": 1264468.0, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.15233, "high": 0.15859, "low": 0.15173, "close": 0.15281, "volume": 952728.0, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.15238, "high": 0.15458, "low": 0.147, "close": 0.14914, "volume": 983672.0, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.14961, "high": 0.15166, "low": 0.14694, "close": 0.15028, "volume": 187700.0, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.15009, "high": 0.151, "low": 0.14729, "close": 0.14817, "volume": 154438.0, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.1485, "high": 0.14919, "low": 0.14379, "close": 0.14867, "volume": 329781.0, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.14872, "high": 0.1557, "low": 0.14808, "close": 0.15484, "volume": 311767.0, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.15444, "high": 0.1588, "low": 0.15414, "close": 0.15747, "volume": 474435.0, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.15736, "high": 0.15968, "low": 0.15625, "close": 0.15828, "volume": 339981.0, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.15913, "high": 0.15941, "low": 0.15747, "close": 0.15873, "volume": 58991.0, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.15778, "high": 0.15958, "low": 0.15682, "close": 0.15725, "volume": 29909.0, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.15778, "high": 0.15866, "low": 0.15479, "close": 0.15479, "volume": 151831.0, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.1556, "high": 0.15694, "low": 0.15531, "close": 0.15586, "volume": 6614.0, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.15611, "high": 0.15611, "low": 0.15114, "close": 0.15179, "volume": 233905.0, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.15252, "high": 0.15678, "low": 0.15168, "close": 0.15379, "volume": 142239.0, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.1542, "high": 0.15561, "low": 0.15134, "close": 0.15167, "volume": 41164.0, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.15146, "high": 0.15322, "low": 0.1496, "close": 0.15167, "volume": 293091.0, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.15191, "high": 0.15337, "low": 0.15016, "close": 0.15131, "volume": 80900.0, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.15087, "high": 0.15692, "low": 0.15055, "close": 0.15276, "volume": 171043.0, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.15344, "high": 0.15468, "low": 0.146, "close": 0.15072, "volume": 1362686.0, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.15027, "high": 0.15478, "low": 0.14999, "close": 0.15399, "volume": 454444.0, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.154, "high": 0.1543, "low": 0.15202, "close": 0.1522, "volume": 174172.0, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.15224, "high": 0.15353, "low": 0.14949, "close": 0.15008, "volume": 329262.0, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.15, "high": 0.151, "low": 0.14927, "close": 0.15085, "volume": 446347.0, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.15124, "high": 0.16357, "low": 0.145, "close": 0.16275, "volume": 2021012.0, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.16253, "high": 0.16445, "low": 0.16181, "close": 0.16222, "volume": 690217.0, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.16201, "high": 0.16273, "low": 0.15918, "close": 0.15972, "volume": 361364.0, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.15927, "high": 0.16057, "low": 0.15784, "close": 0.15963, "volume": 76002.0, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.159, "high": 0.15962, "low": 0.15623, "close": 0.15699, "volume": 97235.0, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.15716, "high": 0.15934, "low": 0.15665, "close": 0.15775, "volume": 638772.0, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.15747, "high": 0.15844, "low": 0.15567, "close": 0.15841, "volume": 57489.0, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.15859, "high": 0.16132, "low": 0.15847, "close": 0.16132, "volume": 82805.0, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.16114, "high": 0.16882, "low": 0.16057, "close": 0.16735, "volume": 744202.0, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.16763, "high": 0.1679, "low": 0.16507, "close": 0.16515, "volume": 99555.0, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.16533, "high": 0.16641, "low": 0.16396, "close": 0.16443, "volume": 122071.0, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.16415, "high": 0.16663, "low": 0.16305, "close": 0.16496, "volume": 258799.0, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.16467, "high": 0.16551, "low": 0.16444, "close": 0.16509, "volume": 61349.0, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.16532, "high": 0.16613, "low": 0.16216, "close": 0.16216, "volume": 344959.0, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.16239, "high": 0.16319, "low": 0.16151, "close": 0.16304, "volume": 75289.0, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.16293, "high": 0.16337, "low": 0.15948, "close": 0.15995, "volume": 93015.0, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.15986, "high": 0.16114, "low": 0.15344, "close": 0.15349, "volume": 667458.0, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.154, "high": 0.15523, "low": 0.15206, "close": 0.15429, "volume": 597479.0, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.15387, "high": 0.15572, "low": 0.15158, "close": 0.15327, "volume": 318083.0, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.15322, "high": 0.15658, "low": 0.15038, "close": 0.15354, "volume": 582475.0, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.15332, "high": 0.15937, "low": 0.15176, "close": 0.1556, "volume": 706212.0, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.15529, "high": 0.16463, "low": 0.15287, "close": 0.15907, "volume": 1670659.0, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.15887, "high": 0.16076, "low": 0.1573, "close": 0.1578, "volume": 264438.0, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.15823, "high": 0.16104, "low": 0.1563, "close": 0.16055, "volume": 211002.0, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.16073, "high": 0.16263, "low": 0.15805, "close": 0.16233, "volume": 399359.0, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.16264, "high": 0.16348, "low": 0.16079, "close": 0.16113, "volume": 204575.0, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.16113, "high": 0.1616, "low": 0.15647, "close": 0.15785, "volume": 278058.0, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.15852, "high": 0.16243, "low": 0.15776, "close": 0.15861, "volume": 483700.0, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.15856, "high": 0.15856, "low": 0.15555, "close": 0.15788, "volume": 335204.0, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.15761, "high": 0.15907, "low": 0.15383, "close": 0.15537, "volume": 478530.0, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.156, "high": 0.15646, "low": 0.15043, "close": 0.15242, "volume": 330323.0, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.15232, "high": 0.15493, "low": 0.15232, "close": 0.15387, "volume": 40353.0, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.15387, "high": 0.15692, "low": 0.15387, "close": 0.1563, "volume": 61013.0, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.15614, "high": 0.15886, "low": 0.15574, "close": 0.15736, "volume": 79211.0, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.15692, "high": 0.15692, "low": 0.15486, "close": 0.1556, "volume": 15426.0, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.15604, "high": 0.15727, "low": 0.15507, "close": 0.15516, "volume": 27854.0, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.15595, "high": 0.15605, "low": 0.15, "close": 0.154, "volume": 542852.0, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.154, "high": 0.15655, "low": 0.15287, "close": 0.15604, "volume": 75462.0, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.1556, "high": 0.15648, "low": 0.15401, "close": 0.15492, "volume": 69456.0, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.15471, "high": 0.15598, "low": 0.14998, "close": 0.15215, "volume": 322080.0, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.15172, "high": 0.15401, "low": 0.15024, "close": 0.15083, "volume": 329665.0, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.15038, "high": 0.15142, "low": 0.14738, "close": 0.14811, "volume": 348101.0, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.14793, "high": 0.15281, "low": 0.14643, "close": 0.15275, "volume": 764283.0, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.15288, "high": 0.155, "low": 0.1522, "close": 0.15252, "volume": 833277.0, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.15236, "high": 0.15447, "low": 0.15215, "close": 0.15442, "volume": 220951.0, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.1544, "high": 0.15505, "low": 0.15236, "close": 0.15297, "volume": 61835.0, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.15322, "high": 0.15453, "low": 0.15301, "close": 0.15404, "volume": 201746.0, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.1543, "high": 0.15841, "low": 0.1543, "close": 0.15694, "volume": 308664.0, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.1568, "high": 0.15683, "low": 0.15548, "close": 0.15683, "volume": 75930.0, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.15679, "high": 0.15729, "low": 0.1557, "close": 0.15604, "volume": 19278.0, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.15596, "high": 0.15779, "low": 0.15489, "close": 0.15662, "volume": 174028.0, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.15648, "high": 0.15667, "low": 0.15432, "close": 0.15632, "volume": 77541.0, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.15616, "high": 0.15792, "low": 0.15523, "close": 0.15647, "volume": 41240.0, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.15671, "high": 0.15756, "low": 0.15604, "close": 0.15648, "volume": 98209.0, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.15688, "high": 0.15848, "low": 0.15559, "close": 0.15837, "volume": 81371.0, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.1578, "high": 0.15853, "low": 0.15587, "close": 0.1563, "volume": 24729.0, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.15583, "high": 0.15648, "low": 0.15543, "close": 0.15579, "volume": 121146.0, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.15625, "high": 0.15625, "low": 0.15428, "close": 0.15529, "volume": 132626.0, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.15523, "high": 0.15718, "low": 0.15491, "close": 0.15625, "volume": 97899.0, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.15692, "high": 0.15831, "low": 0.15671, "close": 0.15671, "volume": 160356.0, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.1569, "high": 0.1569, "low": 0.15457, "close": 0.15479, "volume": 30927.0, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.15487, "high": 0.15587, "low": 0.15294, "close": 0.15313, "volume": 35397.0, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.15313, "high": 0.15396, "low": 0.15072, "close": 0.1519, "volume": 285573.0, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.15215, "high": 0.15322, "low": 0.15064, "close": 0.15215, "volume": 142885.0, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.15172, "high": 0.15172, "low": 0.14723, "close": 0.14909, "volume": 331338.0, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.14909, "high": 0.14948, "low": 0.1445, "close": 0.14643, "volume": 455296.0, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.14582, "high": 0.14901, "low": 0.14427, "close": 0.1459, "volume": 523932.0, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.14598, "high": 0.14973, "low": 0.14598, "close": 0.14853, "volume": 99517.0, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.14869, "high": 0.15145, "low": 0.14869, "close": 0.1501, "volume": 338909.0, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.1501, "high": 0.1501, "low": 0.14729, "close": 0.14855, "volume": 308844.0, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.14843, "high": 0.14948, "low": 0.14659, "close": 0.14659, "volume": 160017.0, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.14716, "high": 0.1504, "low": 0.14716, "close": 0.14815, "volume": 304653.0, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.14793, "high": 0.14904, "low": 0.14766, "close": 0.14904, "volume": 267528.0, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.14907, "high": 0.14926, "low": 0.14698, "close": 0.14796, "volume": 21183.0, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.14722, "high": 0.14862, "low": 0.14443, "close": 0.14669, "volume": 214491.0, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.14675, "high": 0.14829, "low": 0.14659, "close": 0.14765, "volume": 29276.0, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.1477, "high": 0.14858, "low": 0.14699, "close": 0.14824, "volume": 53454.0, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.14853, "high": 0.15045, "low": 0.14853, "close": 0.14938, "volume": 215583.0, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.14943, "high": 0.14971, "low": 0.1481, "close": 0.14841, "volume": 18149.0, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.1484, "high": 0.14926, "low": 0.14701, "close": 0.14701, "volume": 11304.0, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.14701, "high": 0.14701, "low": 0.14372, "close": 0.14434, "volume": 959535.0, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.14482, "high": 0.14584, "low": 0.1423, "close": 0.14268, "volume": 244173.0, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.14315, "high": 0.1441, "low": 0.14106, "close": 0.14336, "volume": 81588.0, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.1441, "high": 0.14539, "low": 0.14351, "close": 0.14507, "volume": 92003.0, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.145, "high": 0.14683, "low": 0.14425, "close": 0.14642, "volume": 19242.0, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.1467, "high": 0.15029, "low": 0.1467, "close": 0.14926, "volume": 731952.0, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.14867, "high": 0.14929, "low": 0.14507, "close": 0.14594, "volume": 60457.0, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.14651, "high": 0.14789, "low": 0.14555, "close": 0.14787, "volume": 216494.0, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.14793, "high": 0.15342, "low": 0.14709, "close": 0.15067, "volume": 524929.0, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.15068, "high": 0.15154, "low": 0.14941, "close": 0.15053, "volume": 391906.0, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.15072, "high": 0.15143, "low": 0.14892, "close": 0.14919, "volume": 259782.0, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.14936, "high": 0.14943, "low": 0.14764, "close": 0.14785, "volume": 49329.0, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.14806, "high": 0.1497, "low": 0.14704, "close": 0.14919, "volume": 17575.0, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.14961, "high": 0.15088, "low": 0.14961, "close": 0.15055, "volume": 138895.0, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.15083, "high": 0.1511, "low": 0.15013, "close": 0.151, "volume": 192707.0, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.151, "high": 0.15355, "low": 0.151, "close": 0.15298, "volume": 527772.0, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.1529, "high": 0.1529, "low": 0.15121, "close": 0.15208, "volume": 161728.0, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.15199, "high": 0.15278, "low": 0.15159, "close": 0.15227, "volume": 37430.0, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.15227, "high": 0.15227, "low": 0.14906, "close": 0.14922, "volume": 216004.0, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.1492, "high": 0.14937, "low": 0.14311, "close": 0.14435, "volume": 1074517.0, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.14435, "high": 0.14488, "low": 0.13918, "close": 0.14343, "volume": 1179095.0, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.1435, "high": 0.14692, "low": 0.1435, "close": 0.14612, "volume": 243412.0, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.14567, "high": 0.14956, "low": 0.14566, "close": 0.14864, "volume": 264769.0, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.14816, "high": 0.14847, "low": 0.14627, "close": 0.14746, "volume": 463435.0, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.14777, "high": 0.15492, "low": 0.14657, "close": 0.1539, "volume": 327044.0, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.15416, "high": 0.15501, "low": 0.15106, "close": 0.15146, "volume": 453585.0, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.15215, "high": 0.15322, "low": 0.15097, "close": 0.15244, "volume": 141374.0, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.15282, "high": 0.15282, "low": 0.15129, "close": 0.15236, "volume": 22826.0, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.1524, "high": 0.15301, "low": 0.15124, "close": 0.15223, "volume": 361801.0, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.15225, "high": 0.15404, "low": 0.15225, "close": 0.1525, "volume": 337937.0, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.15256, "high": 0.15301, "low": 0.15176, "close": 0.15201, "volume": 131962.0, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.15197, "high": 0.15321, "low": 0.15098, "close": 0.1522, "volume": 58599.0, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.15278, "high": 0.15278, "low": 0.14937, "close": 0.15152, "volume": 665730.0, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.15148, "high": 0.15279, "low": 0.15148, "close": 0.15221, "volume": 126687.0, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.15246, "high": 0.15323, "low": 0.15017, "close": 0.15188, "volume": 260258.0, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.15234, "high": 0.15374, "low": 0.15188, "close": 0.15373, "volume": 207612.0, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.15314, "high": 0.15318, "low": 0.15215, "close": 0.15258, "volume": 7581.0, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.15258, "high": 0.15378, "low": 0.15255, "close": 0.15374, "volume": 178432.0, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.15342, "high": 0.15378, "low": 0.1514, "close": 0.1522, "volume": 129567.0, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.15236, "high": 0.1544, "low": 0.15227, "close": 0.154, "volume": 47844.0, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.15438, "high": 0.15651, "low": 0.15367, "close": 0.1552, "volume": 512399.0, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.15473, "high": 0.15656, "low": 0.15027, "close": 0.15595, "volume": 368875.0, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.1562, "high": 0.15737, "low": 0.15412, "close": 0.15459, "volume": 541201.0, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.1543, "high": 0.15612, "low": 0.15287, "close": 0.15594, "volume": 337638.0, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.1561, "high": 0.15618, "low": 0.15449, "close": 0.15507, "volume": 232193.0, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.15505, "high": 0.15582, "low": 0.15453, "close": 0.15512, "volume": 67871.0, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.15516, "high": 0.15651, "low": 0.15466, "close": 0.156, "volume": 442671.0, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.15622, "high": 0.15639, "low": 0.15584, "close": 0.15626, "volume": 36540.0, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.1556, "high": 0.15584, "low": 0.15486, "close": 0.15584, "volume": 38430.0, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.15554, "high": 0.15554, "low": 0.15439, "close": 0.15444, "volume": 171493.0, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.15431, "high": 0.15431, "low": 0.15211, "close": 0.15262, "volume": 205590.0, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.15252, "high": 0.15252, "low": 0.15051, "close": 0.15145, "volume": 226733.0, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.15145, "high": 0.15227, "low": 0.15106, "close": 0.15178, "volume": 76909.0, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.15204, "high": 0.15271, "low": 0.15183, "close": 0.15198, "volume": 22050.0, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.15204, "high": 0.15268, "low": 0.15154, "close": 0.15257, "volume": 30743.0, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.15244, "high": 0.15395, "low": 0.15244, "close": 0.15322, "volume": 88939.0, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.15325, "high": 0.15606, "low": 0.15316, "close": 0.1537, "volume": 696043.0, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.15344, "high": 0.15841, "low": 0.15321, "close": 0.1581, "volume": 485163.0, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.15841, "high": 0.15934, "low": 0.15671, "close": 0.15901, "volume": 300515.0, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.15934, "high": 0.16486, "low": 0.15934, "close": 0.16368, "volume": 588667.0, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.16351, "high": 0.16411, "low": 0.16147, "close": 0.162, "volume": 914689.0, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.1619, "high": 0.1619, "low": 0.16029, "close": 0.16122, "volume": 204210.0, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.16138, "high": 0.16322, "low": 0.16138, "close": 0.16234, "volume": 161069.0, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.16234, "high": 0.16346, "low": 0.162, "close": 0.16214, "volume": 72363.0, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.16264, "high": 0.16278, "low": 0.16138, "close": 0.16156, "volume": 155627.0, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.16167, "high": 0.16319, "low": 0.16143, "close": 0.16247, "volume": 257412.0, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.16228, "high": 0.16228, "low": 0.15948, "close": 0.16039, "volume": 440855.0, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.16048, "high": 0.16174, "low": 0.16043, "close": 0.16124, "volume": 311994.0, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.16118, "high": 0.16474, "low": 0.16118, "close": 0.16365, "volume": 341112.0, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.16372, "high": 0.16576, "low": 0.16282, "close": 0.1633, "volume": 747920.0, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.1632, "high": 0.16335, "low": 0.16196, "close": 0.16298, "volume": 111470.0, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.16329, "high": 0.16413, "low": 0.16295, "close": 0.16379, "volume": 95907.0, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.16373, "high": 0.16503, "low": 0.16316, "close": 0.16351, "volume": 24053.0, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.1637, "high": 0.1637, "low": 0.16185, "close": 0.16319, "volume": 346301.0, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.16273, "high": 0.16334, "low": 0.16207, "close": 0.16234, "volume": 12376.0, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.16203, "high": 0.16246, "low": 0.16113, "close": 0.16193, "volume": 50031.0, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.16194, "high": 0.16195, "low": 0.16083, "close": 0.16195, "volume": 6421.0, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.16207, "high": 0.16304, "low": 0.16135, "close": 0.16199, "volume": 6665.0, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.16223, "high": 0.1624, "low": 0.16029, "close": 0.1603, "volume": 29597.0, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.1604, "high": 0.16095, "low": 0.15847, "close": 0.15869, "volume": 447680.0, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.15896, "high": 0.15985, "low": 0.15854, "close": 0.15927, "volume": 88360.0, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.15912, "high": 0.16053, "low": 0.15912, "close": 0.15998, "volume": 179250.0, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.16002, "high": 0.16002, "low": 0.15515, "close": 0.1564, "volume": 991304.0, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.15641, "high": 0.15779, "low": 0.1557, "close": 0.1577, "volume": 195111.0, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.15703, "high": 0.15809, "low": 0.15689, "close": 0.15751, "volume": 334334.0, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.15767, "high": 0.15854, "low": 0.15693, "close": 0.15732, "volume": 233462.0, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.15731, "high": 0.15867, "low": 0.15686, "close": 0.15817, "volume": 12096.0, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.15868, "high": 0.16022, "low": 0.15818, "close": 0.15868, "volume": 162441.0, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.15824, "high": 0.15979, "low": 0.15809, "close": 0.15895, "volume": 642153.0, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.15883, "high": 0.15883, "low": 0.15794, "close": 0.15817, "volume": 140482.0, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.15867, "high": 0.1608, "low": 0.15789, "close": 0.15868, "volume": 60444.0, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.15837, "high": 0.16087, "low": 0.15759, "close": 0.15794, "volume": 202000.0, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.15812, "high": 0.15812, "low": 0.1567, "close": 0.15748, "volume": 135124.0, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.1578, "high": 0.16183, "low": 0.1578, "close": 0.16047, "volume": 653995.0, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.16041, "high": 0.1615, "low": 0.16034, "close": 0.1608, "volume": 171181.0, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.16103, "high": 0.16245, "low": 0.1608, "close": 0.16228, "volume": 415646.0, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.16238, "high": 0.16336, "low": 0.16181, "close": 0.16229, "volume": 157173.0, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.16215, "high": 0.16273, "low": 0.16053, "close": 0.16053, "volume": 132574.0, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.16087, "high": 0.16145, "low": 0.15971, "close": 0.15992, "volume": 116282.0, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.16039, "high": 0.16057, "low": 0.15961, "close": 0.15994, "volume": 26691.0, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.16048, "high": 0.16097, "low": 0.16011, "close": 0.16011, "volume": 132880.0, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.16004, "high": 0.16026, "low": 0.15882, "close": 0.15959, "volume": 64620.0, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.15979, "high": 0.16053, "low": 0.15941, "close": 0.16052, "volume": 50373.0, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.16053, "high": 0.16124, "low": 0.1592, "close": 0.1606, "volume": 23566.0, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.16044, "high": 0.16095, "low": 0.1592, "close": 0.15957, "volume": 93760.0, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.15955, "high": 0.15955, "low": 0.15786, "close": 0.1585, "volume": 161259.0, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.15853, "high": 0.1597, "low": 0.15804, "close": 0.15892, "volume": 185546.0, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.15892, "high": 0.16172, "low": 0.15892, "close": 0.1609, "volume": 82947.0, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.1609, "high": 0.16125, "low": 0.15999, "close": 0.16024, "volume": 165799.0, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.16005, "high": 0.16049, "low": 0.15937, "close": 0.16006, "volume": 83080.0, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.16002, "high": 0.16152, "low": 0.16002, "close": 0.16111, "volume": 49155.0, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.16114, "high": 0.16124, "low": 0.16075, "close": 0.16096, "volume": 156985.0, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.16124, "high": 0.16239, "low": 0.16116, "close": 0.16221, "volume": 602038.0, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.1623, "high": 0.16259, "low": 0.161, "close": 0.161, "volume": 244736.0, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.161, "high": 0.16174, "low": 0.16064, "close": 0.16174, "volume": 145063.0, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.16169, "high": 0.16214, "low": 0.1608, "close": 0.1608, "volume": 77860.0, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.16102, "high": 0.16109, "low": 0.15943, "close": 0.15943, "volume": 59108.0, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.15975, "high": 0.16046, "low": 0.15863, "close": 0.15863, "volume": 374890.0, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.15883, "high": 0.15918, "low": 0.15722, "close": 0.15765, "volume": 132738.0, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.15779, "high": 0.15914, "low": 0.15736, "close": 0.15894, "volume": 55193.0, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.15885, "high": 0.15924, "low": 0.15768, "close": 0.15774, "volume": 60164.0, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.15824, "high": 0.15829, "low": 0.15702, "close": 0.15786, "volume": 32828.0, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.15707, "high": 0.15845, "low": 0.157, "close": 0.15845, "volume": 17443.0, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.15844, "high": 0.15844, "low": 0.15767, "close": 0.15804, "volume": 56525.0, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.15843, "high": 0.15913, "low": 0.1584, "close": 0.15913, "volume": 7924.0, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.15868, "high": 0.15868, "low": 0.15734, "close": 0.15807, "volume": 14241.0, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.15796, "high": 0.15874, "low": 0.15747, "close": 0.15843, "volume": 74533.0, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.15868, "high": 0.16046, "low": 0.15816, "close": 0.16028, "volume": 53303.0, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.15998, "high": 0.16153, "low": 0.15998, "close": 0.16123, "volume": 80342.0, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.16119, "high": 0.16289, "low": 0.16087, "close": 0.16099, "volume": 232651.0, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.16083, "high": 0.16268, "low": 0.16063, "close": 0.16179, "volume": 50941.0, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.16176, "high": 0.16271, "low": 0.16083, "close": 0.16227, "volume": 396358.0, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.16229, "high": 0.16235, "low": 0.16076, "close": 0.16135, "volume": 208817.0, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.16129, "high": 0.16138, "low": 0.16067, "close": 0.16101, "volume": 44132.0, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.16106, "high": 0.16117, "low": 0.15937, "close": 0.16057, "volume": 105736.0, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.16056, "high": 0.16114, "low": 0.16003, "close": 0.16019, "volume": 59681.0, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.16021, "high": 0.16079, "low": 0.1593, "close": 0.15981, "volume": 78406.0, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.1596, "high": 0.16003, "low": 0.15872, "close": 0.16003, "volume": 15164.0, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.15994, "high": 0.16087, "low": 0.15926, "close": 0.16061, "volume": 237375.0, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.16072, "high": 0.16266, "low": 0.16072, "close": 0.16147, "volume": 96987.0, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.16145, "high": 0.1623, "low": 0.16041, "close": 0.16085, "volume": 71341.0, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.16138, "high": 0.16419, "low": 0.16134, "close": 0.16249, "volume": 346963.0, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.16275, "high": 0.16345, "low": 0.16124, "close": 0.1627, "volume": 139255.0, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.163, "high": 0.16336, "low": 0.16173, "close": 0.16173, "volume": 84480.0, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.16178, "high": 0.16178, "low": 0.16066, "close": 0.16175, "volume": 158482.0, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.16166, "high": 0.16211, "low": 0.16114, "close": 0.16133, "volume": 3909.0, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.16132, "high": 0.16266, "low": 0.16132, "close": 0.16198, "volume": 103711.0, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.16183, "high": 0.16183, "low": 0.16055, "close": 0.16103, "volume": 21919.0, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.16135, "high": 0.16152, "low": 0.16054, "close": 0.1615, "volume": 17327.0, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.1615, "high": 0.16425, "low": 0.1615, "close": 0.16333, "volume": 105178.0, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.16308, "high": 0.16363, "low": 0.16143, "close": 0.16159, "volume": 112158.0, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.16148, "high": 0.16148, "low": 0.15852, "close": 0.15898, "volume": 247955.0, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.15907, "high": 0.15985, "low": 0.15415, "close": 0.15571, "volume": 676557.0, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.15573, "high": 0.15573, "low": 0.15255, "close": 0.15287, "volume": 426874.0, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.15265, "high": 0.15387, "low": 0.15124, "close": 0.15341, "volume": 613351.0, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.15341, "high": 0.15555, "low": 0.15341, "close": 0.1546, "volume": 228523.0, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.1543, "high": 0.15451, "low": 0.15252, "close": 0.15301, "volume": 64397.0, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.15258, "high": 0.1543, "low": 0.15153, "close": 0.15344, "volume": 2149038.0, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.15366, "high": 0.15387, "low": 0.15215, "close": 0.15267, "volume": 140673.0, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.15262, "high": 0.15336, "low": 0.15182, "close": 0.15336, "volume": 172778.0, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.15307, "high": 0.15341, "low": 0.15018, "close": 0.15111, "volume": 248659.0, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.15079, "high": 0.15146, "low": 0.14944, "close": 0.15146, "volume": 229715.0, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.1512, "high": 0.15288, "low": 0.1512, "close": 0.15285, "volume": 4967.0, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.15252, "high": 0.15292, "low": 0.15072, "close": 0.15076, "volume": 36465.0, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.15045, "high": 0.15167, "low": 0.14931, "close": 0.15136, "volume": 218581.0, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.15107, "high": 0.15173, "low": 0.15003, "close": 0.15059, "volume": 244294.0, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.15048, "high": 0.15097, "low": 0.14847, "close": 0.1509, "volume": 235423.0, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.1506, "high": 0.15177, "low": 0.15038, "close": 0.15127, "volume": 44236.0, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.15127, "high": 0.15192, "low": 0.15115, "close": 0.15152, "volume": 21329.0, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.15143, "high": 0.15167, "low": 0.14978, "close": 0.15029, "volume": 16744.0, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.15031, "high": 0.15077, "low": 0.14919, "close": 0.14965, "volume": 151245.0, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.14999, "high": 0.15088, "low": 0.14942, "close": 0.14954, "volume": 32042.0, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.14968, "high": 0.14968, "low": 0.14753, "close": 0.14813, "volume": 72889.0, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.14835, "high": 0.15045, "low": 0.14835, "close": 0.15003, "volume": 41892.0, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.14981, "high": 0.1511, "low": 0.1486, "close": 0.14919, "volume": 29166.0, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.14894, "high": 0.14982, "low": 0.14775, "close": 0.14982, "volume": 121296.0, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.14958, "high": 0.15077, "low": 0.1491, "close": 0.1492, "volume": 82264.0, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.14961, "high": 0.15167, "low": 0.14934, "close": 0.15154, "volume": 31859.0, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.15169, "high": 0.15268, "low": 0.15118, "close": 0.15175, "volume": 39340.0, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.15215, "high": 0.15268, "low": 0.15147, "close": 0.15223, "volume": 101762.0, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.15186, "high": 0.15279, "low": 0.15185, "close": 0.15201, "volume": 79156.0, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.15258, "high": 0.15258, "low": 0.15199, "close": 0.15209, "volume": 155038.0, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.15258, "high": 0.15333, "low": 0.15208, "close": 0.15318, "volume": 128753.0, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.1532, "high": 0.1543, "low": 0.15283, "close": 0.15311, "volume": 137597.0, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.1531, "high": 0.1531, "low": 0.15162, "close": 0.15169, "volume": 58473.0, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.15194, "high": 0.152, "low": 0.15129, "close": 0.1513, "volume": 173209.0, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.15129, "high": 0.15133, "low": 0.14877, "close": 0.14993, "volume": 219983.0, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.14964, "high": 0.15087, "low": 0.14758, "close": 0.14987, "volume": 171485.0, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.14983, "high": 0.1511, "low": 0.14983, "close": 0.15084, "volume": 38927.0, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.15055, "high": 0.15154, "low": 0.15036, "close": 0.15062, "volume": 38274.0, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.15045, "high": 0.15108, "low": 0.14991, "close": 0.15032, "volume": 3027.0, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.15033, "high": 0.15168, "low": 0.15031, "close": 0.15166, "volume": 42772.0, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.15102, "high": 0.15102, "low": 0.15038, "close": 0.15055, "volume": 7409.0, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.15045, "high": 0.15122, "low": 0.14995, "close": 0.15051, "volume": 11270.0, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.15037, "high": 0.15133, "low": 0.15037, "close": 0.15083, "volume": 22204.0, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.15095, "high": 0.15149, "low": 0.15067, "close": 0.15092, "volume": 40506.0, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.15117, "high": 0.1515, "low": 0.14956, "close": 0.1498, "volume": 29422.0, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.14985, "high": 0.15051, "low": 0.14969, "close": 0.14981, "volume": 12082.0, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.14966, "high": 0.15048, "low": 0.14877, "close": 0.14919, "volume": 37030.0, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.14877, "high": 0.15012, "low": 0.1475, "close": 0.14991, "volume": 75531.0, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.14961, "high": 0.15088, "low": 0.14835, "close": 0.14879, "volume": 405629.0, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.14879, "high": 0.14879, "low": 0.147, "close": 0.14817, "volume": 248942.0, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.1481, "high": 0.14864, "low": 0.14763, "close": 0.14831, "volume": 39342.0, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.14823, "high": 0.14955, "low": 0.14823, "close": 0.14946, "volume": 30902.0, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.14946, "high": 0.14997, "low": 0.14941, "close": 0.14984, "volume": 32627.0, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.14999, "high": 0.15004, "low": 0.14924, "close": 0.14962, "volume": 10876.0, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.14973, "high": 0.15017, "low": 0.1491, "close": 0.14948, "volume": 80993.0, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.14946, "high": 0.14962, "low": 0.14877, "close": 0.14941, "volume": 38944.0, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.14877, "high": 0.14877, "low": 0.14695, "close": 0.14726, "volume": 72067.0, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.14751, "high": 0.14792, "low": 0.1474, "close": 0.14792, "volume": 13207.0, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.14793, "high": 0.14901, "low": 0.1458, "close": 0.14703, "volume": 209408.0, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.14671, "high": 0.1469, "low": 0.14285, "close": 0.144, "volume": 445963.0, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.14432, "high": 0.14676, "low": 0.14432, "close": 0.14577, "volume": 37876.0, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.14598, "high": 0.14687, "low": 0.14598, "close": 0.14654, "volume": 17105.0, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.14661, "high": 0.14683, "low": 0.14609, "close": 0.14644, "volume": 22934.0, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.14628, "high": 0.14628, "low": 0.14468, "close": 0.1456, "volume": 43189.0, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.14577, "high": 0.14636, "low": 0.14525, "close": 0.14579, "volume": 16188.0, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.14549, "high": 0.14549, "low": 0.14501, "close": 0.14509, "volume": 8922.0, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.14501, "high": 0.14517, "low": 0.14473, "close": 0.14493, "volume": 1560.0, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.14522, "high": 0.14533, "low": 0.1446, "close": 0.14533, "volume": 30220.0, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.14524, "high": 0.14524, "low": 0.14382, "close": 0.14402, "volume": 168814.0, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.14379, "high": 0.14459, "low": 0.14323, "close": 0.14407, "volume": 52850.0, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.14427, "high": 0.14517, "low": 0.14427, "close": 0.14513, "volume": 172902.0, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.14524, "high": 0.14654, "low": 0.14524, "close": 0.14654, "volume": 12054.0, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.14658, "high": 0.1471, "low": 0.14569, "close": 0.14601, "volume": 49186.0, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.14628, "high": 0.14642, "low": 0.14545, "close": 0.14565, "volume": 13030.0, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.14571, "high": 0.14649, "low": 0.14555, "close": 0.14598, "volume": 14319.0, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.14628, "high": 0.14898, "low": 0.14605, "close": 0.14895, "volume": 68230.0, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.14873, "high": 0.14952, "low": 0.14687, "close": 0.14779, "volume": 91926.0, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.14783, "high": 0.1483, "low": 0.14752, "close": 0.14813, "volume": 79834.0, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.14821, "high": 0.14821, "low": 0.14734, "close": 0.14768, "volume": 17563.0, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.1474, "high": 0.14743, "low": 0.14709, "close": 0.14723, "volume": 13180.0, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.14751, "high": 0.14755, "low": 0.14687, "close": 0.1471, "volume": 18522.0, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.14744, "high": 0.14804, "low": 0.14744, "close": 0.14804, "volume": 425900.0, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.14804, "high": 0.14853, "low": 0.14804, "close": 0.14853, "volume": 22768.0, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.14858, "high": 0.14905, "low": 0.14832, "close": 0.14904, "volume": 76493.0, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.1489, "high": 0.15, "low": 0.14859, "close": 0.1498, "volume": 498335.0, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.15, "high": 0.15072, "low": 0.14968, "close": 0.15005, "volume": 90753.0, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.14987, "high": 0.14987, "low": 0.1492, "close": 0.14956, "volume": 44057.0, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.14962, "high": 0.15018, "low": 0.14944, "close": 0.14958, "volume": 10462.0, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.14966, "high": 0.15003, "low": 0.14936, "close": 0.15003, "volume": 42184.0, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.1499, "high": 0.15051, "low": 0.1499, "close": 0.15003, "volume": 5875.0, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.15022, "high": 0.15022, "low": 0.14897, "close": 0.1492, "volume": 8927.0, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.14928, "high": 0.14934, "low": 0.14855, "close": 0.14885, "volume": 60571.0, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.14907, "high": 0.14919, "low": 0.14835, "close": 0.14899, "volume": 8507.0, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.14917, "high": 0.14917, "low": 0.1486, "close": 0.1488, "volume": 4043.0, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.14883, "high": 0.14937, "low": 0.14868, "close": 0.14908, "volume": 18674.0, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.1494, "high": 0.15011, "low": 0.14919, "close": 0.14961, "volume": 23056.0, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.14938, "high": 0.14998, "low": 0.14924, "close": 0.14998, "volume": 36144.0, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.14996, "high": 0.14996, "low": 0.1494, "close": 0.14942, "volume": 293879.0, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.14942, "high": 0.15011, "low": 0.14942, "close": 0.14994, "volume": 14554.0, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.14996, "high": 0.15012, "low": 0.14995, "close": 0.15012, "volume": 41122.0, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.15022, "high": 0.15088, "low": 0.14997, "close": 0.15064, "volume": 80932.0, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.15074, "high": 0.15082, "low": 0.1501, "close": 0.15018, "volume": 19155.0, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.15011, "high": 0.15043, "low": 0.14996, "close": 0.15029, "volume": 14256.0, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.15013, "high": 0.15018, "low": 0.14965, "close": 0.14965, "volume": 6868.0, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.14964, "high": 0.14964, "low": 0.14763, "close": 0.14775, "volume": 154269.0, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.14762, "high": 0.14762, "low": 0.14608, "close": 0.1465, "volume": 29342.0, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.14615, "high": 0.14741, "low": 0.14606, "close": 0.14725, "volume": 99245.0, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.14734, "high": 0.14793, "low": 0.14708, "close": 0.14777, "volume": 70746.0, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.14788, "high": 0.14802, "low": 0.145, "close": 0.14528, "volume": 184643.0, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.14506, "high": 0.14546, "low": 0.14379, "close": 0.14395, "volume": 189672.0, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.14376, "high": 0.14505, "low": 0.14324, "close": 0.14484, "volume": 44801.0, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.14465, "high": 0.14468, "low": 0.14348, "close": 0.14438, "volume": 50426.0, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.14423, "high": 0.14423, "low": 0.14031, "close": 0.14142, "volume": 428472.0, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.14152, "high": 0.14169, "low": 0.14061, "close": 0.14157, "volume": 55560.0, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.14142, "high": 0.14163, "low": 0.1401, "close": 0.14102, "volume": 69917.0, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.14117, "high": 0.14211, "low": 0.14099, "close": 0.14206, "volume": 58956.0, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.14216, "high": 0.14244, "low": 0.13977, "close": 0.14143, "volume": 212171.0, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.14112, "high": 0.14137, "low": 0.14029, "close": 0.14059, "volume": 513333.0, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.141, "high": 0.14187, "low": 0.13983, "close": 0.14187, "volume": 80680.0, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.1419, "high": 0.1423, "low": 0.13999, "close": 0.14032, "volume": 70914.0, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.14062, "high": 0.14302, "low": 0.14022, "close": 0.14279, "volume": 282084.0, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.14243, "high": 0.14333, "low": 0.14242, "close": 0.14319, "volume": 32668.0, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.14318, "high": 0.14342, "low": 0.14169, "close": 0.14176, "volume": 600334.0, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.14222, "high": 0.14251, "low": 0.14177, "close": 0.14222, "volume": 23526.0, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.1421, "high": 0.1421, "low": 0.14033, "close": 0.14115, "volume": 43763.0, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.14066, "high": 0.14107, "low": 0.13993, "close": 0.14107, "volume": 164612.0, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.14117, "high": 0.14169, "low": 0.14062, "close": 0.14094, "volume": 102157.0, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.14087, "high": 0.14094, "low": 0.13986, "close": 0.14085, "volume": 251517.0, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.14087, "high": 0.1442, "low": 0.14085, "close": 0.1442, "volume": 103520.0, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.14409, "high": 0.14464, "low": 0.14343, "close": 0.14343, "volume": 42932.0, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.14355, "high": 0.14587, "low": 0.14282, "close": 0.14553, "volume": 331808.0, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.14568, "high": 0.14568, "low": 0.14287, "close": 0.14287, "volume": 302877.0, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.14271, "high": 0.14413, "low": 0.14112, "close": 0.14401, "volume": 148489.0, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.14346, "high": 0.14382, "low": 0.14316, "close": 0.14372, "volume": 37255.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.14372, "high": 0.14405, "low": 0.14269, "close": 0.14269, "volume": 109591.0, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.14265, "high": 0.14302, "low": 0.1415, "close": 0.14222, "volume": 42153.0, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.14236, "high": 0.14305, "low": 0.14236, "close": 0.14296, "volume": 11710.0, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.14285, "high": 0.14285, "low": 0.14193, "close": 0.14193, "volume": 15664.0, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.14253, "high": 0.14253, "low": 0.13816, "close": 0.13864, "volume": 272884.0, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.13888, "high": 0.13999, "low": 0.13859, "close": 0.13862, "volume": 684371.0, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.13851, "high": 0.13888, "low": 0.13736, "close": 0.13788, "volume": 133814.0, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.13749, "high": 0.13749, "low": 0.13507, "close": 0.13573, "volume": 375327.0, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.1354, "high": 0.13594, "low": 0.13251, "close": 0.13457, "volume": 558609.0, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.13402, "high": 0.13499, "low": 0.13347, "close": 0.13355, "volume": 104348.0, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.13397, "high": 0.13591, "low": 0.13347, "close": 0.13537, "volume": 107530.0, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.13523, "high": 0.13579, "low": 0.13366, "close": 0.13442, "volume": 204486.0, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.1341, "high": 0.13441, "low": 0.13188, "close": 0.13348, "volume": 312854.0, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.13348, "high": 0.13378, "low": 0.13243, "close": 0.13348, "volume": 151391.0, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.13267, "high": 0.13298, "low": 0.13129, "close": 0.13208, "volume": 100699.0, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.13218, "high": 0.13267, "low": 0.13, "close": 0.13061, "volume": 426922.0, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.13109, "high": 0.13312, "low": 0.13109, "close": 0.13258, "volume": 61897.0, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.13242, "high": 0.13291, "low": 0.13202, "close": 0.1324, "volume": 125219.0, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.1324, "high": 0.13445, "low": 0.1324, "close": 0.13322, "volume": 679221.0, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.13325, "high": 0.13394, "low": 0.13254, "close": 0.13338, "volume": 110114.0, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.13345, "high": 0.13379, "low": 0.13129, "close": 0.13139, "volume": 308066.0, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.1315, "high": 0.13188, "low": 0.12961, "close": 0.13102, "volume": 725522.0, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.13095, "high": 0.13095, "low": 0.1281, "close": 0.13036, "volume": 427914.0, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.13028, "high": 0.13249, "low": 0.13028, "close": 0.13227, "volume": 111423.0, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.13232, "high": 0.13247, "low": 0.13209, "close": 0.13245, "volume": 96723.0, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.13253, "high": 0.13312, "low": 0.13135, "close": 0.13135, "volume": 107969.0, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.13165, "high": 0.13165, "low": 0.12878, "close": 0.12896, "volume": 77073.0, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.12885, "high": 0.12885, "low": 0.125, "close": 0.12522, "volume": 1527351.0, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.12502, "high": 0.12502, "low": 0.12253, "close": 0.12429, "volume": 536211.0, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.12407, "high": 0.12539, "low": 0.12345, "close": 0.12345, "volume": 36813.0, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.12394, "high": 0.12495, "low": 0.12348, "close": 0.12436, "volume": 133001.0, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.12497, "high": 0.12536, "low": 0.12422, "close": 0.12536, "volume": 100344.0, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.12559, "high": 0.12726, "low": 0.12533, "close": 0.12639, "volume": 140843.0, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.12604, "high": 0.12607, "low": 0.1241, "close": 0.1241, "volume": 56429.0, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.124, "high": 0.12458, "low": 0.12248, "close": 0.1242, "volume": 334486.0, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.12366, "high": 0.12377, "low": 0.12021, "close": 0.12089, "volume": 482578.0, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.12058, "high": 0.12384, "low": 0.12056, "close": 0.12306, "volume": 481861.0, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.12301, "high": 0.12647, "low": 0.12229, "close": 0.12637, "volume": 231147.0, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.12619, "high": 0.13285, "low": 0.12619, "close": 0.13057, "volume": 1214435.0, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.13072, "high": 0.13203, "low": 0.12673, "close": 0.12694, "volume": 451470.0, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.12735, "high": 0.12852, "low": 0.12631, "close": 0.12722, "volume": 356484.0, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.12726, "high": 0.12944, "low": 0.12658, "close": 0.12866, "volume": 254731.0, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.1291, "high": 0.12987, "low": 0.12881, "close": 0.12987, "volume": 123463.0, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.12905, "high": 0.13069, "low": 0.12892, "close": 0.13026, "volume": 110110.0, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.13016, "high": 0.13016, "low": 0.12731, "close": 0.12748, "volume": 353643.0, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.12776, "high": 0.12789, "low": 0.12523, "close": 0.12571, "volume": 182180.0, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.12578, "high": 0.1265, "low": 0.12521, "close": 0.12608, "volume": 36937.0, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.12608, "high": 0.12696, "low": 0.12608, "close": 0.12634, "volume": 36757.0, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.12673, "high": 0.12713, "low": 0.12478, "close": 0.12505, "volume": 95630.0, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.12488, "high": 0.12594, "low": 0.12415, "close": 0.12592, "volume": 32577.0, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.12597, "high": 0.12671, "low": 0.12597, "close": 0.12646, "volume": 24826.0, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.12676, "high": 0.12773, "low": 0.12676, "close": 0.12688, "volume": 69593.0, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.12684, "high": 0.12841, "low": 0.12676, "close": 0.12839, "volume": 18574.0, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.12823, "high": 0.12897, "low": 0.12817, "close": 0.12897, "volume": 60158.0, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.12899, "high": 0.13021, "low": 0.12855, "close": 0.12989, "volume": 265268.0, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.13027, "high": 0.13226, "low": 0.12993, "close": 0.13196, "volume": 257557.0, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.13196, "high": 0.13308, "low": 0.13132, "close": 0.13132, "volume": 183422.0, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.1315, "high": 0.1316, "low": 0.12942, "close": 0.12993, "volume": 113751.0, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.12971, "high": 0.13344, "low": 0.12925, "close": 0.13282, "volume": 280934.0, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.13249, "high": 0.13419, "low": 0.13249, "close": 0.13341, "volume": 134503.0, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.13325, "high": 0.1338, "low": 0.13245, "close": 0.13261, "volume": 211285.0, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.13289, "high": 0.13427, "low": 0.13285, "close": 0.13404, "volume": 118420.0, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.13366, "high": 0.1343, "low": 0.1324, "close": 0.13299, "volume": 149154.0, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.13279, "high": 0.13297, "low": 0.13218, "close": 0.13297, "volume": 259401.0, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.13275, "high": 0.13309, "low": 0.13113, "close": 0.13134, "volume": 68069.0, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.13164, "high": 0.13356, "low": 0.13145, "close": 0.13246, "volume": 163068.0, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.13265, "high": 0.13385, "low": 0.13265, "close": 0.1334, "volume": 51666.0, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.13322, "high": 0.13322, "low": 0.13196, "close": 0.13196, "volume": 29300.0, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.13193, "high": 0.1325, "low": 0.13125, "close": 0.13189, "volume": 164931.0, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.13182, "high": 0.13554, "low": 0.13182, "close": 0.13397, "volume": 251711.0, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.13366, "high": 0.13557, "low": 0.13346, "close": 0.1339, "volume": 251264.0, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.13442, "high": 0.13538, "low": 0.13427, "close": 0.1349, "volume": 114099.0, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.135, "high": 0.13544, "low": 0.13347, "close": 0.13385, "volume": 358435.0, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.13376, "high": 0.13404, "low": 0.13343, "close": 0.13376, "volume": 23094.0, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.13335, "high": 0.13338, "low": 0.13269, "close": 0.13269, "volume": 91357.0, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.13306, "high": 0.13314, "low": 0.13187, "close": 0.13206, "volume": 76691.0, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.13232, "high": 0.13319, "low": 0.13209, "close": 0.13244, "volume": 43334.0, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.13262, "high": 0.13363, "low": 0.13262, "close": 0.13342, "volume": 131025.0, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.13324, "high": 0.13336, "low": 0.13131, "close": 0.13131, "volume": 15914.0, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.13183, "high": 0.13282, "low": 0.13183, "close": 0.13282, "volume": 3000.0, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.1329, "high": 0.13767, "low": 0.13272, "close": 0.13752, "volume": 560064.0, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.13739, "high": 0.13871, "low": 0.13679, "close": 0.13863, "volume": 974577.0, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.13866, "high": 0.13956, "low": 0.13769, "close": 0.13866, "volume": 333879.0, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.13834, "high": 0.13917, "low": 0.1374, "close": 0.13901, "volume": 141253.0, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.13901, "high": 0.14085, "low": 0.13901, "close": 0.13996, "volume": 582951.0, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.13965, "high": 0.141, "low": 0.13945, "close": 0.14051, "volume": 364921.0, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.14058, "high": 0.14098, "low": 0.13994, "close": 0.13994, "volume": 116156.0, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.14, "high": 0.14054, "low": 0.13924, "close": 0.14054, "volume": 81563.0, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.14057, "high": 0.1459, "low": 0.14057, "close": 0.14372, "volume": 862756.0, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.14423, "high": 0.14495, "low": 0.14325, "close": 0.14483, "volume": 138485.0, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.14505, "high": 0.14652, "low": 0.14481, "close": 0.14616, "volume": 208879.0, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.1461, "high": 0.148, "low": 0.14591, "close": 0.14611, "volume": 423326.0, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.14587, "high": 0.152, "low": 0.14587, "close": 0.152, "volume": 479689.0, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.15196, "high": 0.15196, "low": 0.14906, "close": 0.14906, "volume": 255396.0, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.14905, "high": 0.15003, "low": 0.14766, "close": 0.14877, "volume": 350893.0, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.14919, "high": 0.15043, "low": 0.14867, "close": 0.14937, "volume": 196879.0, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.14951, "high": 0.1505, "low": 0.1489, "close": 0.15032, "volume": 731440.0, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.14998, "high": 0.15186, "low": 0.1494, "close": 0.15172, "volume": 106725.0, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.15162, "high": 0.15162, "low": 0.14947, "close": 0.15006, "volume": 78730.0, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.15037, "high": 0.15088, "low": 0.15017, "close": 0.15026, "volume": 14194.0, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.15029, "high": 0.15196, "low": 0.15024, "close": 0.15112, "volume": 11545.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.15172, "high": 0.15276, "low": 0.15067, "close": 0.15185, "volume": 780931.0, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.15199, "high": 0.15676, "low": 0.15199, "close": 0.15638, "volume": 356788.0, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.15667, "high": 0.16145, "low": 0.15607, "close": 0.15824, "volume": 934467.0, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.1578, "high": 0.16491, "low": 0.15747, "close": 0.16491, "volume": 761629.0, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.16491, "high": 0.16934, "low": 0.16079, "close": 0.16457, "volume": 1514888.0, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.16428, "high": 0.1664, "low": 0.16263, "close": 0.16575, "volume": 423590.0, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.16599, "high": 0.16654, "low": 0.16138, "close": 0.1637, "volume": 680715.0, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.16332, "high": 0.16332, "low": 0.16085, "close": 0.16228, "volume": 536216.0, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.16214, "high": 0.16229, "low": 0.15856, "close": 0.15961, "volume": 323186.0, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.15961, "high": 0.16111, "low": 0.15892, "close": 0.16095, "volume": 75710.0, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.16113, "high": 0.16171, "low": 0.15979, "close": 0.16093, "volume": 64364.0, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.16138, "high": 0.16184, "low": 0.16073, "close": 0.16173, "volume": 317225.0, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.16172, "high": 0.16328, "low": 0.15921, "close": 0.16131, "volume": 555864.0, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.1615, "high": 0.16198, "low": 0.15991, "close": 0.15994, "volume": 327852.0, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.16044, "high": 0.1608, "low": 0.15984, "close": 0.16017, "volume": 117352.0, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.16017, "high": 0.16217, "low": 0.15859, "close": 0.16, "volume": 993633.0, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.16019, "high": 0.16019, "low": 0.15438, "close": 0.15709, "volume": 619508.0, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.15722, "high": 0.15956, "low": 0.15722, "close": 0.15764, "volume": 868946.0, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.15772, "high": 0.15826, "low": 0.15671, "close": 0.15826, "volume": 763790.0, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.15801, "high": 0.15917, "low": 0.1579, "close": 0.15892, "volume": 194197.0, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.15882, "high": 0.16057, "low": 0.15882, "close": 0.15942, "volume": 25492.0, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.15959, "high": 0.16147, "low": 0.15935, "close": 0.15963, "volume": 75553.0, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.16029, "high": 0.16198, "low": 0.16029, "close": 0.16146, "volume": 156908.0, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.16182, "high": 0.1625, "low": 0.16063, "close": 0.16112, "volume": 74040.0, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.16112, "high": 0.16148, "low": 0.16015, "close": 0.16058, "volume": 42498.0, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.16048, "high": 0.16124, "low": 0.1602, "close": 0.16036, "volume": 92829.0, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.16079, "high": 0.162, "low": 0.16079, "close": 0.16092, "volume": 20200.0, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.16083, "high": 0.16083, "low": 0.15919, "close": 0.15944, "volume": 12703.0, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.15937, "high": 0.16124, "low": 0.15882, "close": 0.1607, "volume": 34203.0, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.16048, "high": 0.1614, "low": 0.15999, "close": 0.16093, "volume": 100490.0, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.16061, "high": 0.16209, "low": 0.16034, "close": 0.16172, "volume": 134561.0, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.16161, "high": 0.16192, "low": 0.16107, "close": 0.16144, "volume": 22333.0, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.16112, "high": 0.1627, "low": 0.16023, "close": 0.16044, "volume": 317504.0, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.16044, "high": 0.16291, "low": 0.16019, "close": 0.16188, "volume": 251848.0, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.16222, "high": 0.16285, "low": 0.16176, "close": 0.16206, "volume": 182087.0, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.16209, "high": 0.16216, "low": 0.16048, "close": 0.16048, "volume": 258583.0, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.16074, "high": 0.16074, "low": 0.15968, "close": 0.16021, "volume": 37363.0, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.16048, "high": 0.16048, "low": 0.15971, "close": 0.16024, "volume": 50948.0, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.16022, "high": 0.1612, "low": 0.1599, "close": 0.16074, "volume": 17777.0, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.16124, "high": 0.16279, "low": 0.16114, "close": 0.16228, "volume": 100454.0, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.16191, "high": 0.16334, "low": 0.1619, "close": 0.16326, "volume": 756419.0, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.16331, "high": 0.16532, "low": 0.16181, "close": 0.16202, "volume": 427831.0, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.16228, "high": 0.16228, "low": 0.161, "close": 0.1616, "volume": 14123.0, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.1615, "high": 0.16244, "low": 0.16133, "close": 0.16244, "volume": 17360.0, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.16273, "high": 0.1628, "low": 0.16221, "close": 0.16228, "volume": 10974.0, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.16236, "high": 0.16407, "low": 0.16191, "close": 0.16334, "volume": 34136.0, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.16319, "high": 0.16384, "low": 0.16293, "close": 0.16369, "volume": 10104.0, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.16393, "high": 0.16829, "low": 0.16393, "close": 0.16669, "volume": 145422.0, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.16688, "high": 0.16866, "low": 0.16688, "close": 0.16766, "volume": 703658.0, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.16711, "high": 0.16735, "low": 0.15999, "close": 0.16157, "volume": 638346.0, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.16172, "high": 0.16314, "low": 0.1612, "close": 0.16221, "volume": 50282.0, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.16228, "high": 0.16235, "low": 0.15663, "close": 0.15809, "volume": 1062054.0, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.15794, "high": 0.16021, "low": 0.15794, "close": 0.15939, "volume": 92497.0, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.15939, "high": 0.16067, "low": 0.1568, "close": 0.15692, "volume": 297233.0, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.15714, "high": 0.15837, "low": 0.15503, "close": 0.15826, "volume": 290572.0, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.1578, "high": 0.15848, "low": 0.15632, "close": 0.15643, "volume": 239030.0, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.15643, "high": 0.15746, "low": 0.15427, "close": 0.15514, "volume": 814730.0, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.15545, "high": 0.15656, "low": 0.15459, "close": 0.15598, "volume": 93497.0, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.15598, "high": 0.157, "low": 0.15421, "close": 0.157, "volume": 93941.0, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.15712, "high": 0.15844, "low": 0.15702, "close": 0.15779, "volume": 89577.0, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.15804, "high": 0.1585, "low": 0.15757, "close": 0.15782, "volume": 802235.0, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.15757, "high": 0.15757, "low": 0.15687, "close": 0.15735, "volume": 11062.0, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.15736, "high": 0.15741, "low": 0.15645, "close": 0.1567, "volume": 51031.0, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.15656, "high": 0.15809, "low": 0.15556, "close": 0.15695, "volume": 91891.0, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.15705, "high": 0.15873, "low": 0.15671, "close": 0.15847, "volume": 53185.0, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.15861, "high": 0.15864, "low": 0.15671, "close": 0.15675, "volume": 296485.0, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.15675, "high": 0.15679, "low": 0.15364, "close": 0.15483, "volume": 141479.0, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.15507, "high": 0.15636, "low": 0.15507, "close": 0.1558, "volume": 337640.0, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.15603, "high": 0.15671, "low": 0.15507, "close": 0.15604, "volume": 21500.0, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.15648, "high": 0.15653, "low": 0.15515, "close": 0.15602, "volume": 95720.0, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.15596, "high": 0.15649, "low": 0.1556, "close": 0.15613, "volume": 19529.0, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.15604, "high": 0.15937, "low": 0.156, "close": 0.15809, "volume": 235478.0, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.15828, "high": 0.15975, "low": 0.15822, "close": 0.15917, "volume": 76120.0, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.15868, "high": 0.15868, "low": 0.157, "close": 0.15831, "volume": 27470.0, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.15833, "high": 0.15904, "low": 0.15608, "close": 0.1568, "volume": 34254.0, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.1568, "high": 0.15762, "low": 0.15648, "close": 0.15737, "volume": 35934.0, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.1573, "high": 0.15736, "low": 0.15519, "close": 0.15538, "volume": 43152.0, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.15535, "high": 0.15756, "low": 0.15501, "close": 0.15752, "volume": 41739.0, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.15769, "high": 0.15888, "low": 0.15638, "close": 0.15649, "volume": 73680.0, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.15645, "high": 0.1571, "low": 0.15589, "close": 0.15642, "volume": 117546.0, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.15621, "high": 0.15621, "low": 0.1546, "close": 0.15463, "volume": 40423.0, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.15459, "high": 0.15461, "low": 0.15264, "close": 0.15371, "volume": 81186.0, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.15359, "high": 0.15387, "low": 0.15317, "close": 0.15365, "volume": 120975.0, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.15354, "high": 0.1542, "low": 0.15294, "close": 0.15356, "volume": 9945.0, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.15354, "high": 0.15374, "low": 0.15157, "close": 0.15258, "volume": 70570.0, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.15246, "high": 0.15264, "low": 0.15121, "close": 0.15202, "volume": 69149.0, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.15172, "high": 0.15172, "low": 0.14945, "close": 0.15003, "volume": 263043.0, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.14999, "high": 0.15112, "low": 0.14887, "close": 0.15096, "volume": 193322.0, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.1506, "high": 0.1515, "low": 0.15045, "close": 0.15104, "volume": 69079.0, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.15102, "high": 0.15159, "low": 0.15073, "close": 0.15112, "volume": 8684.0, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.15087, "high": 0.15192, "low": 0.15079, "close": 0.15148, "volume": 35522.0, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.15153, "high": 0.15159, "low": 0.14952, "close": 0.15007, "volume": 74951.0, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.15003, "high": 0.15045, "low": 0.14961, "close": 0.14992, "volume": 64934.0, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.15017, "high": 0.15017, "low": 0.14831, "close": 0.14924, "volume": 45988.0, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.14961, "high": 0.14964, "low": 0.14746, "close": 0.14777, "volume": 152942.0, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.14765, "high": 0.14873, "low": 0.1474, "close": 0.14831, "volume": 29718.0, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.14846, "high": 0.14853, "low": 0.1467, "close": 0.14795, "volume": 37287.0, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.14809, "high": 0.14926, "low": 0.14809, "close": 0.14895, "volume": 46499.0, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.14892, "high": 0.14903, "low": 0.147, "close": 0.14701, "volume": 124628.0, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.14691, "high": 0.14761, "low": 0.14615, "close": 0.14672, "volume": 85864.0, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.14698, "high": 0.14982, "low": 0.14648, "close": 0.14974, "volume": 68689.0, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.14987, "high": 0.15072, "low": 0.14891, "close": 0.15, "volume": 42229.0, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.14975, "high": 0.14997, "low": 0.14691, "close": 0.14877, "volume": 168369.0, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.14871, "high": 0.14872, "low": 0.14727, "close": 0.1487, "volume": 14126.0, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.14873, "high": 0.14944, "low": 0.14852, "close": 0.14852, "volume": 67664.0, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.14918, "high": 0.15055, "low": 0.14829, "close": 0.14865, "volume": 82868.0, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.14865, "high": 0.14872, "low": 0.14639, "close": 0.14683, "volume": 155195.0, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.14667, "high": 0.1471, "low": 0.14363, "close": 0.14423, "volume": 336837.0, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.14415, "high": 0.14447, "low": 0.14246, "close": 0.14304, "volume": 225321.0, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.14299, "high": 0.14349, "low": 0.14219, "close": 0.14262, "volume": 24871.0, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.14267, "high": 0.14351, "low": 0.14228, "close": 0.14344, "volume": 207020.0, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.14346, "high": 0.14518, "low": 0.14346, "close": 0.14518, "volume": 90095.0, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.14522, "high": 0.1468, "low": 0.14522, "close": 0.1468, "volume": 141012.0, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.14686, "high": 0.14746, "low": 0.14598, "close": 0.14721, "volume": 16388.0, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.14716, "high": 0.14802, "low": 0.14629, "close": 0.14802, "volume": 123776.0, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.14802, "high": 0.14888, "low": 0.14715, "close": 0.14715, "volume": 89789.0, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.14737, "high": 0.14824, "low": 0.14715, "close": 0.14784, "volume": 93150.0, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.14794, "high": 0.14877, "low": 0.1473, "close": 0.14732, "volume": 9528.0, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.1475, "high": 0.1475, "low": 0.14537, "close": 0.14602, "volume": 320305.0, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.14628, "high": 0.14653, "low": 0.14525, "close": 0.14576, "volume": 2774.0, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.14567, "high": 0.14567, "low": 0.14424, "close": 0.14552, "volume": 110034.0, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.14554, "high": 0.1457, "low": 0.14365, "close": 0.14369, "volume": 67211.0, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.14411, "high": 0.14664, "low": 0.14347, "close": 0.14605, "volume": 94217.0, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.14587, "high": 0.14797, "low": 0.14586, "close": 0.14762, "volume": 47459.0, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.14732, "high": 0.14774, "low": 0.14559, "close": 0.14756, "volume": 10551.0, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.14774, "high": 0.14875, "low": 0.14711, "close": 0.14775, "volume": 190794.0, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.14773, "high": 0.15008, "low": 0.14773, "close": 0.14871, "volume": 537709.0, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.14883, "high": 0.15033, "low": 0.14781, "close": 0.14782, "volume": 120745.0, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.14777, "high": 0.14894, "low": 0.14739, "close": 0.14865, "volume": 229733.0, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.14898, "high": 0.1496, "low": 0.14898, "close": 0.1496, "volume": 9719.0, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.14959, "high": 0.15018, "low": 0.14934, "close": 0.15009, "volume": 21411.0, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.15016, "high": 0.15088, "low": 0.14988, "close": 0.14994, "volume": 196913.0, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.15045, "high": 0.15143, "low": 0.15007, "close": 0.15024, "volume": 136328.0, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.15028, "high": 0.15405, "low": 0.15009, "close": 0.15314, "volume": 327110.0, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.15323, "high": 0.15357, "low": 0.15116, "close": 0.15215, "volume": 38561.0, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.15215, "high": 0.15215, "low": 0.15057, "close": 0.15118, "volume": 64674.0, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.15129, "high": 0.15129, "low": 0.1492, "close": 0.15079, "volume": 393618.0, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.15045, "high": 0.15087, "low": 0.15026, "close": 0.15026, "volume": 16902.0, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.15047, "high": 0.15072, "low": 0.1499, "close": 0.15059, "volume": 213639.0, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.15077, "high": 0.15172, "low": 0.15057, "close": 0.15113, "volume": 8318.0, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.15129, "high": 0.15129, "low": 0.15034, "close": 0.15111, "volume": 120241.0, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.15129, "high": 0.15236, "low": 0.15116, "close": 0.1523, "volume": 93089.0, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.15243, "high": 0.15371, "low": 0.15149, "close": 0.15221, "volume": 189022.0, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.15242, "high": 0.1526, "low": 0.15154, "close": 0.15154, "volume": 22390.0, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.15201, "high": 0.15201, "low": 0.151, "close": 0.15156, "volume": 85562.0, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.15099, "high": 0.15167, "low": 0.15054, "close": 0.15167, "volume": 5057.0, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.15134, "high": 0.15134, "low": 0.14998, "close": 0.1512, "volume": 157368.0, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.15131, "high": 0.15169, "low": 0.15008, "close": 0.15023, "volume": 237573.0, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.15015, "high": 0.15043, "low": 0.14922, "close": 0.14944, "volume": 347078.0, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.14922, "high": 0.14959, "low": 0.14365, "close": 0.14486, "volume": 886558.0, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.14475, "high": 0.14572, "low": 0.14396, "close": 0.1452, "volume": 189119.0, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.14474, "high": 0.14563, "low": 0.1431, "close": 0.14487, "volume": 221509.0, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.14434, "high": 0.14434, "low": 0.14323, "close": 0.14405, "volume": 15865.0, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.14381, "high": 0.145, "low": 0.14381, "close": 0.14464, "volume": 24827.0, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.14475, "high": 0.14475, "low": 0.14287, "close": 0.14287, "volume": 96470.0, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.14308, "high": 0.14382, "low": 0.14237, "close": 0.14348, "volume": 160171.0, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.14345, "high": 0.14381, "low": 0.14341, "close": 0.14341, "volume": 36714.0, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.14361, "high": 0.14387, "low": 0.14261, "close": 0.1435, "volume": 63301.0, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.14372, "high": 0.14446, "low": 0.14372, "close": 0.14419, "volume": 11198.0, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.14392, "high": 0.14471, "low": 0.14383, "close": 0.14421, "volume": 6958.0, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.14462, "high": 0.14623, "low": 0.14453, "close": 0.14453, "volume": 292233.0, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.14435, "high": 0.14484, "low": 0.14404, "close": 0.14475, "volume": 11041.0, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.14457, "high": 0.14482, "low": 0.14372, "close": 0.14411, "volume": 21719.0, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.14423, "high": 0.14426, "low": 0.14392, "close": 0.14415, "volume": 5308.0, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.14406, "high": 0.14471, "low": 0.14406, "close": 0.14435, "volume": 16530.0, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.14454, "high": 0.14512, "low": 0.14454, "close": 0.14464, "volume": 2418.0, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.1444, "high": 0.14479, "low": 0.14414, "close": 0.14439, "volume": 36536.0, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.14458, "high": 0.14458, "low": 0.14272, "close": 0.14382, "volume": 217723.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.14342, "high": 0.14412, "low": 0.14342, "close": 0.14412, "volume": 11014.0, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.14379, "high": 0.14379, "low": 0.1426, "close": 0.14343, "volume": 10397.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.14328, "high": 0.14358, "low": 0.14262, "close": 0.14343, "volume": 14935.0, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.14343, "high": 0.14399, "low": 0.14339, "close": 0.14339, "volume": 10353.0, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.14339, "high": 0.14441, "low": 0.14319, "close": 0.1442, "volume": 73419.0, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.14414, "high": 0.14421, "low": 0.14342, "close": 0.14363, "volume": 6633.0, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.14382, "high": 0.14587, "low": 0.1434, "close": 0.14439, "volume": 62215.0, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.14461, "high": 0.14517, "low": 0.14435, "close": 0.14435, "volume": 40112.0, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.14425, "high": 0.14445, "low": 0.14408, "close": 0.14441, "volume": 26346.0, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.14416, "high": 0.14505, "low": 0.14408, "close": 0.14495, "volume": 195198.0, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.14477, "high": 0.145, "low": 0.14457, "close": 0.1448, "volume": 61952.0, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.14462, "high": 0.14462, "low": 0.14343, "close": 0.14445, "volume": 27612.0, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.14405, "high": 0.14406, "low": 0.14346, "close": 0.14374, "volume": 77834.0, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.14363, "high": 0.14385, "low": 0.14343, "close": 0.14343, "volume": 22078.0, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.14354, "high": 0.14354, "low": 0.14273, "close": 0.14293, "volume": 41286.0, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.14298, "high": 0.14414, "low": 0.14287, "close": 0.14401, "volume": 59350.0, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.14423, "high": 0.14435, "low": 0.14355, "close": 0.14355, "volume": 14579.0, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.14354, "high": 0.14383, "low": 0.14319, "close": 0.14383, "volume": 6782.0, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.14359, "high": 0.14363, "low": 0.14341, "close": 0.14358, "volume": 977.0, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.14347, "high": 0.1441, "low": 0.14347, "close": 0.1441, "volume": 8524.0, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.14406, "high": 0.14406, "low": 0.14359, "close": 0.14359, "volume": 391.0, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.14359, "high": 0.14383, "low": 0.14317, "close": 0.14317, "volume": 4296.0, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.1433, "high": 0.1433, "low": 0.1397, "close": 0.14014, "volume": 448094.0, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.14022, "high": 0.14145, "low": 0.13983, "close": 0.14093, "volume": 109716.0, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.14057, "high": 0.1411, "low": 0.14029, "close": 0.1411, "volume": 21814.0, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.14117, "high": 0.14428, "low": 0.14117, "close": 0.14306, "volume": 70523.0, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.14317, "high": 0.14357, "low": 0.14291, "close": 0.14335, "volume": 6818.0, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.14342, "high": 0.14347, "low": 0.14237, "close": 0.14258, "volume": 33556.0, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.14262, "high": 0.1429, "low": 0.14237, "close": 0.14264, "volume": 3109.0, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.14302, "high": 0.14302, "low": 0.14255, "close": 0.14257, "volume": 9400.0, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.14255, "high": 0.14354, "low": 0.14204, "close": 0.14302, "volume": 24886.0, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.14304, "high": 0.14417, "low": 0.14241, "close": 0.14242, "volume": 31592.0, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.1423, "high": 0.14249, "low": 0.14169, "close": 0.14223, "volume": 6273.0, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.14227, "high": 0.14239, "low": 0.14117, "close": 0.14117, "volume": 3531.0, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.14105, "high": 0.14122, "low": 0.14057, "close": 0.14096, "volume": 51694.0, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.14086, "high": 0.14126, "low": 0.14084, "close": 0.14125, "volume": 55752.0, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.14112, "high": 0.14137, "low": 0.14027, "close": 0.14082, "volume": 27506.0, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.14062, "high": 0.14116, "low": 0.14062, "close": 0.14101, "volume": 62908.0, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.14131, "high": 0.14144, "low": 0.14118, "close": 0.14118, "volume": 1003.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.14144, "high": 0.14257, "low": 0.14144, "close": 0.14182, "volume": 25947.0, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.1418, "high": 0.1418, "low": 0.13949, "close": 0.14024, "volume": 43862.0, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.14021, "high": 0.14076, "low": 0.13606, "close": 0.13705, "volume": 357304.0, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.13724, "high": 0.13747, "low": 0.13597, "close": 0.13747, "volume": 248293.0, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.13747, "high": 0.1379, "low": 0.13638, "close": 0.13699, "volume": 89961.0, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.13699, "high": 0.13761, "low": 0.13681, "close": 0.1371, "volume": 175943.0, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.13749, "high": 0.1408, "low": 0.13749, "close": 0.14062, "volume": 26797.0, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.1409, "high": 0.14333, "low": 0.14024, "close": 0.14287, "volume": 110673.0, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.14277, "high": 0.14527, "low": 0.14277, "close": 0.14452, "volume": 343048.0, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.14469, "high": 0.14504, "low": 0.14423, "close": 0.1446, "volume": 261956.0, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.14425, "high": 0.14425, "low": 0.14196, "close": 0.14333, "volume": 33220.0, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.14342, "high": 0.14354, "low": 0.14225, "close": 0.14317, "volume": 3773.0, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.14302, "high": 0.14501, "low": 0.14241, "close": 0.14498, "volume": 48045.0, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.14505, "high": 0.14854, "low": 0.14471, "close": 0.1471, "volume": 143891.0, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.14751, "high": 0.15368, "low": 0.14751, "close": 0.14999, "volume": 996668.0, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.15045, "high": 0.15294, "low": 0.1502, "close": 0.15239, "volume": 382962.0, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.15257, "high": 0.15714, "low": 0.15244, "close": 0.15509, "volume": 1187421.0, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.15516, "high": 0.15535, "low": 0.1504, "close": 0.15085, "volume": 461103.0, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.15086, "high": 0.15093, "low": 0.14798, "close": 0.14914, "volume": 518123.0, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.14918, "high": 0.15146, "low": 0.14918, "close": 0.15051, "volume": 125624.0, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.15062, "high": 0.15087, "low": 0.15017, "close": 0.15054, "volume": 230705.0, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.15054, "high": 0.15054, "low": 0.14877, "close": 0.14919, "volume": 71828.0, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.14961, "high": 0.14963, "low": 0.14766, "close": 0.14829, "volume": 83999.0, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.14853, "high": 0.1488, "low": 0.14829, "close": 0.14854, "volume": 64549.0, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.14843, "high": 0.14997, "low": 0.14761, "close": 0.14828, "volume": 161936.0, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.14804, "high": 0.14968, "low": 0.14803, "close": 0.1483, "volume": 6710.0, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.14831, "high": 0.14914, "low": 0.14724, "close": 0.14892, "volume": 73693.0, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.14897, "high": 0.15045, "low": 0.14891, "close": 0.15016, "volume": 120769.0, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.1502, "high": 0.15129, "low": 0.14961, "close": 0.14995, "volume": 136267.0, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.15032, "high": 0.15167, "low": 0.15032, "close": 0.15113, "volume": 40020.0, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.15087, "high": 0.15095, "low": 0.14634, "close": 0.15029, "volume": 293320.0, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.15028, "high": 0.15272, "low": 0.15022, "close": 0.15253, "volume": 357281.0, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.15231, "high": 0.15231, "low": 0.15008, "close": 0.15109, "volume": 146328.0, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.15045, "high": 0.15118, "low": 0.14941, "close": 0.14956, "volume": 29457.0, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.14969, "high": 0.14969, "low": 0.14801, "close": 0.14834, "volume": 115669.0, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.14878, "high": 0.1523, "low": 0.14872, "close": 0.1522, "volume": 169997.0, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.15218, "high": 0.15507, "low": 0.15052, "close": 0.15142, "volume": 460806.0, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.15094, "high": 0.154, "low": 0.14907, "close": 0.14953, "volume": 145461.0, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.1495, "high": 0.1513, "low": 0.14628, "close": 0.1496, "volume": 193317.0, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.14919, "high": 0.15003, "low": 0.14737, "close": 0.14803, "volume": 199345.0, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.14804, "high": 0.14804, "low": 0.14538, "close": 0.14608, "volume": 361498.0, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.14563, "high": 0.14669, "low": 0.14488, "close": 0.14601, "volume": 111595.0, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.14628, "high": 0.14721, "low": 0.14543, "close": 0.1464, "volume": 56538.0, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.1463, "high": 0.14706, "low": 0.14615, "close": 0.14615, "volume": 172938.0, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.14597, "high": 0.14737, "low": 0.14545, "close": 0.14549, "volume": 100597.0, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.14537, "high": 0.14626, "low": 0.14525, "close": 0.14617, "volume": 183898.0, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.1461, "high": 0.14637, "low": 0.14476, "close": 0.14566, "volume": 85051.0, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.14515, "high": 0.14552, "low": 0.14445, "close": 0.14546, "volume": 97693.0, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.14554, "high": 0.14703, "low": 0.14554, "close": 0.14572, "volume": 215201.0, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.14628, "high": 0.14698, "low": 0.14609, "close": 0.14681, "volume": 11851.0, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.14614, "high": 0.14687, "low": 0.14614, "close": 0.14625, "volume": 8105.0, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.14655, "high": 0.14685, "low": 0.14627, "close": 0.14656, "volume": 38487.0, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.14627, "high": 0.14627, "low": 0.14543, "close": 0.14587, "volume": 46739.0, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.14546, "high": 0.14573, "low": 0.14541, "close": 0.14573, "volume": 168320.0, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.14587, "high": 0.14787, "low": 0.14587, "close": 0.14653, "volume": 141985.0, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.1471, "high": 0.14944, "low": 0.1471, "close": 0.14944, "volume": 256897.0, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.14948, "high": 0.14988, "low": 0.14825, "close": 0.14918, "volume": 307015.0, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.14877, "high": 0.1518, "low": 0.14791, "close": 0.15045, "volume": 197439.0, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.15043, "high": 0.15087, "low": 0.14907, "close": 0.15022, "volume": 42900.0, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.15045, "high": 0.15088, "low": 0.14829, "close": 0.14922, "volume": 28962.0, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.14936, "high": 0.15404, "low": 0.14812, "close": 0.1518, "volume": 896668.0, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.15215, "high": 0.1536, "low": 0.15111, "close": 0.15164, "volume": 250483.0, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.15166, "high": 0.15275, "low": 0.15102, "close": 0.15275, "volume": 35068.0, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.15266, "high": 0.154, "low": 0.15124, "close": 0.15137, "volume": 118901.0, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.15164, "high": 0.15209, "low": 0.14997, "close": 0.15006, "volume": 197402.0, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.15014, "high": 0.151, "low": 0.14976, "close": 0.15049, "volume": 236592.0, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.15086, "high": 0.15379, "low": 0.15086, "close": 0.1534, "volume": 115524.0, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.15332, "high": 0.15382, "low": 0.15225, "close": 0.15354, "volume": 91655.0, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.15354, "high": 0.15606, "low": 0.15305, "close": 0.15606, "volume": 907661.0, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.15612, "high": 0.1568, "low": 0.15521, "close": 0.15579, "volume": 313017.0, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.15575, "high": 0.15604, "low": 0.15471, "close": 0.155, "volume": 242775.0, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.15516, "high": 0.15645, "low": 0.15494, "close": 0.15494, "volume": 447189.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.15494, "high": 0.15659, "low": 0.15436, "close": 0.15449, "volume": 291601.0, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.15436, "high": 0.15458, "low": 0.1537, "close": 0.15423, "volume": 67163.0, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.15444, "high": 0.15604, "low": 0.15444, "close": 0.15525, "volume": 38849.0, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.15523, "high": 0.15912, "low": 0.15501, "close": 0.15801, "volume": 364229.0, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.15765, "high": 0.15765, "low": 0.15622, "close": 0.15667, "volume": 47143.0, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.15645, "high": 0.15665, "low": 0.1556, "close": 0.15592, "volume": 119240.0, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.1556, "high": 0.15645, "low": 0.15546, "close": 0.15558, "volume": 92038.0, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.15601, "high": 0.15654, "low": 0.15552, "close": 0.15609, "volume": 21078.0, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.15619, "high": 0.15619, "low": 0.15486, "close": 0.15507, "volume": 34603.0, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.15536, "high": 0.15614, "low": 0.15516, "close": 0.15595, "volume": 98726.0, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.15586, "high": 0.15587, "low": 0.15443, "close": 0.15444, "volume": 71317.0, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.15474, "high": 0.15516, "low": 0.15428, "close": 0.15505, "volume": 45757.0, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.15519, "high": 0.15545, "low": 0.15258, "close": 0.15301, "volume": 119360.0, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.15305, "high": 0.15344, "low": 0.15219, "close": 0.15287, "volume": 207873.0, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.15314, "high": 0.15314, "low": 0.14965, "close": 0.1498, "volume": 287290.0, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.15005, "high": 0.15177, "low": 0.14949, "close": 0.15177, "volume": 24571.0, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.15135, "high": 0.15151, "low": 0.15052, "close": 0.1512, "volume": 4587.0, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.15126, "high": 0.15169, "low": 0.14987, "close": 0.1511, "volume": 271400.0, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.15095, "high": 0.15129, "low": 0.15038, "close": 0.15076, "volume": 98696.0, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.15057, "high": 0.15099, "low": 0.1497, "close": 0.14996, "volume": 57237.0, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.14975, "high": 0.1498, "low": 0.14877, "close": 0.14966, "volume": 95244.0, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.1495, "high": 0.15051, "low": 0.14941, "close": 0.15022, "volume": 14523.0, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.15003, "high": 0.15003, "low": 0.1494, "close": 0.14977, "volume": 10317.0, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.1498, "high": 0.14983, "low": 0.14928, "close": 0.14968, "volume": 5742.0, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.14979, "high": 0.15072, "low": 0.14951, "close": 0.15069, "volume": 196001.0, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.15056, "high": 0.15076, "low": 0.14961, "close": 0.1504, "volume": 16691.0, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.1504, "high": 0.1504, "low": 0.1495, "close": 0.14964, "volume": 179947.0, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.14986, "high": 0.15101, "low": 0.14981, "close": 0.1507, "volume": 12546.0, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.1507, "high": 0.1507, "low": 0.14948, "close": 0.1497, "volume": 293084.0, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.14963, "high": 0.15017, "low": 0.14963, "close": 0.14998, "volume": 44859.0, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.15019, "high": 0.1515, "low": 0.14973, "close": 0.15143, "volume": 197434.0, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.15158, "high": 0.15378, "low": 0.15158, "close": 0.15322, "volume": 448132.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.15379, "high": 0.15396, "low": 0.15245, "close": 0.15245, "volume": 42141.0, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.15254, "high": 0.1535, "low": 0.15254, "close": 0.15299, "volume": 26597.0, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.15258, "high": 0.15313, "low": 0.15204, "close": 0.15313, "volume": 7370.0, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.15258, "high": 0.15289, "low": 0.15215, "close": 0.15215, "volume": 167201.0, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.15207, "high": 0.15371, "low": 0.15146, "close": 0.15349, "volume": 16904.0, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.15347, "high": 0.15347, "low": 0.15127, "close": 0.15151, "volume": 58870.0, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.15215, "high": 0.1535, "low": 0.15192, "close": 0.1535, "volume": 96107.0, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.1535, "high": 0.15617, "low": 0.15301, "close": 0.15554, "volume": 117512.0, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.1558, "high": 0.15657, "low": 0.15452, "close": 0.15454, "volume": 144366.0, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.15451, "high": 0.15541, "low": 0.154, "close": 0.15422, "volume": 21904.0, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.154, "high": 0.154, "low": 0.15275, "close": 0.15387, "volume": 173975.0, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.15385, "high": 0.15399, "low": 0.153, "close": 0.15399, "volume": 335386.0, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.15405, "high": 0.15495, "low": 0.15405, "close": 0.15495, "volume": 228415.0, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.15491, "high": 0.15604, "low": 0.15491, "close": 0.15573, "volume": 166394.0, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.15516, "high": 0.1558, "low": 0.15472, "close": 0.15544, "volume": 96309.0, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.15554, "high": 0.1558, "low": 0.15508, "close": 0.15524, "volume": 14698.0, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.15523, "high": 0.15557, "low": 0.1544, "close": 0.15512, "volume": 92147.0, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.15515, "high": 0.15552, "low": 0.15432, "close": 0.15552, "volume": 31657.0, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.15556, "high": 0.15649, "low": 0.15526, "close": 0.15567, "volume": 85001.0, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.15563, "high": 0.15619, "low": 0.15528, "close": 0.15601, "volume": 41868.0, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.15601, "high": 0.15653, "low": 0.1556, "close": 0.15578, "volume": 70715.0, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.15559, "high": 0.15559, "low": 0.15429, "close": 0.15429, "volume": 15770.0, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.15451, "high": 0.15472, "low": 0.15425, "close": 0.15472, "volume": 23204.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.1544, "high": 0.15484, "low": 0.1544, "close": 0.1545, "volume": 8155.0, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.1545, "high": 0.15545, "low": 0.1545, "close": 0.15532, "volume": 21715.0, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.15509, "high": 0.15559, "low": 0.15485, "close": 0.15559, "volume": 13239.0, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.15521, "high": 0.15601, "low": 0.15506, "close": 0.1552, "volume": 76907.0, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.15584, "high": 0.15631, "low": 0.15581, "close": 0.1562, "volume": 7630.0, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.1556, "high": 0.1556, "low": 0.15372, "close": 0.15378, "volume": 192158.0, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.15371, "high": 0.15384, "low": 0.15218, "close": 0.15226, "volume": 261584.0, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.15218, "high": 0.15287, "low": 0.1514, "close": 0.15165, "volume": 150814.0, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.15196, "high": 0.15283, "low": 0.15178, "close": 0.15283, "volume": 4876.0, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.15286, "high": 0.1535, "low": 0.15228, "close": 0.15235, "volume": 31325.0, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.15242, "high": 0.15328, "low": 0.15224, "close": 0.15224, "volume": 22216.0, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.15274, "high": 0.15274, "low": 0.15232, "close": 0.15259, "volume": 10122.0, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.15246, "high": 0.15301, "low": 0.15238, "close": 0.15301, "volume": 40980.0, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.15299, "high": 0.15384, "low": 0.15283, "close": 0.15376, "volume": 235065.0, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.15368, "high": 0.15395, "low": 0.15279, "close": 0.15305, "volume": 8070.0, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.15297, "high": 0.15332, "low": 0.15264, "close": 0.15264, "volume": 18420.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.15263, "high": 0.15309, "low": 0.15263, "close": 0.15309, "volume": 3303.0, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.15284, "high": 0.15331, "low": 0.15272, "close": 0.153, "volume": 41316.0, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.15327, "high": 0.15399, "low": 0.15327, "close": 0.15399, "volume": 6358.0, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.15404, "high": 0.15594, "low": 0.154, "close": 0.15582, "volume": 525428.0, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.15567, "high": 0.15574, "low": 0.155, "close": 0.15574, "volume": 210284.0, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.15514, "high": 0.15594, "low": 0.15459, "close": 0.15582, "volume": 177764.0, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.15581, "high": 0.15595, "low": 0.15467, "close": 0.15468, "volume": 26811.0, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.15469, "high": 0.15507, "low": 0.1534, "close": 0.15363, "volume": 81710.0, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.15374, "high": 0.15444, "low": 0.15332, "close": 0.15384, "volume": 15130.0, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.15369, "high": 0.15385, "low": 0.15258, "close": 0.15285, "volume": 184440.0, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.15293, "high": 0.15293, "low": 0.15219, "close": 0.1527, "volume": 11632.0, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.15294, "high": 0.15387, "low": 0.15258, "close": 0.15264, "volume": 40039.0, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.15252, "high": 0.15252, "low": 0.15129, "close": 0.15244, "volume": 32206.0, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.15214, "high": 0.15214, "low": 0.14926, "close": 0.14926, "volume": 108827.0, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.14963, "high": 0.15078, "low": 0.14914, "close": 0.15078, "volume": 39290.0, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.15048, "high": 0.15117, "low": 0.14995, "close": 0.15037, "volume": 9586.0, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.14987, "high": 0.1506, "low": 0.14946, "close": 0.15016, "volume": 85163.0, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.15043, "high": 0.15043, "low": 0.14914, "close": 0.14919, "volume": 74858.0, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.14961, "high": 0.15037, "low": 0.14961, "close": 0.15037, "volume": 49229.0, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.15045, "high": 0.15055, "low": 0.14974, "close": 0.14978, "volume": 3627.0, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.14986, "high": 0.15014, "low": 0.14877, "close": 0.14902, "volume": 79212.0, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.14892, "high": 0.14931, "low": 0.1488, "close": 0.14911, "volume": 196434.0, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.14909, "high": 0.14921, "low": 0.14765, "close": 0.14899, "volume": 254925.0, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.14907, "high": 0.14957, "low": 0.14907, "close": 0.1494, "volume": 39021.0, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.14935, "high": 0.14936, "low": 0.14878, "close": 0.1492, "volume": 12705.0, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.14928, "high": 0.15003, "low": 0.14853, "close": 0.1497, "volume": 31683.0, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.14961, "high": 0.1498, "low": 0.14791, "close": 0.1498, "volume": 19305.0, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.14987, "high": 0.1517, "low": 0.14987, "close": 0.15123, "volume": 160742.0, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.15162, "high": 0.15162, "low": 0.15105, "close": 0.15125, "volume": 51017.0, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.15087, "high": 0.15266, "low": 0.15087, "close": 0.15234, "volume": 19349.0, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.15256, "high": 0.15309, "low": 0.1519, "close": 0.15216, "volume": 279758.0, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.15212, "high": 0.15217, "low": 0.14898, "close": 0.14901, "volume": 395609.0, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.14949, "high": 0.15121, "low": 0.14949, "close": 0.15103, "volume": 76365.0, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.15126, "high": 0.15184, "low": 0.15126, "close": 0.15144, "volume": 3906.0, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.15156, "high": 0.15183, "low": 0.15129, "close": 0.15129, "volume": 31121.0, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.15107, "high": 0.15253, "low": 0.15107, "close": 0.15199, "volume": 587957.0, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.15191, "high": 0.15233, "low": 0.15074, "close": 0.15076, "volume": 30885.0, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.15103, "high": 0.15154, "low": 0.15052, "close": 0.15096, "volume": 58622.0, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.15129, "high": 0.15211, "low": 0.15108, "close": 0.15193, "volume": 20429.0, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.15186, "high": 0.15186, "low": 0.15073, "close": 0.15129, "volume": 36132.0, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.15144, "high": 0.15294, "low": 0.15144, "close": 0.15216, "volume": 271659.0, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.15258, "high": 0.15387, "low": 0.15214, "close": 0.15242, "volume": 79714.0, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.15221, "high": 0.15379, "low": 0.15177, "close": 0.15324, "volume": 217580.0, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.15324, "high": 0.15356, "low": 0.15294, "close": 0.15337, "volume": 76678.0, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.15333, "high": 0.15761, "low": 0.15301, "close": 0.15756, "volume": 669387.0, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.15759, "high": 0.15862, "low": 0.15588, "close": 0.15822, "volume": 621166.0, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.15736, "high": 0.15972, "low": 0.1562, "close": 0.15965, "volume": 405316.0, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.15975, "high": 0.16488, "low": 0.15948, "close": 0.16194, "volume": 920052.0, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.16191, "high": 0.16608, "low": 0.1615, "close": 0.16551, "volume": 675700.0, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.16551, "high": 0.16699, "low": 0.16374, "close": 0.16404, "volume": 333361.0, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.16412, "high": 0.16428, "low": 0.16075, "close": 0.16331, "volume": 315670.0, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.16343, "high": 0.16356, "low": 0.16222, "close": 0.16273, "volume": 20100.0, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.16287, "high": 0.1642, "low": 0.16268, "close": 0.16353, "volume": 84548.0, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.16377, "high": 0.16401, "low": 0.16141, "close": 0.16141, "volume": 90837.0, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.16141, "high": 0.16252, "low": 0.1609, "close": 0.16252, "volume": 30204.0, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.16252, "high": 0.16339, "low": 0.16252, "close": 0.1627, "volume": 101373.0, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.16304, "high": 0.16339, "low": 0.16217, "close": 0.16317, "volume": 49839.0, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.16318, "high": 0.16464, "low": 0.16318, "close": 0.16464, "volume": 201588.0, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.16465, "high": 0.16465, "low": 0.16301, "close": 0.16394, "volume": 53320.0, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.16365, "high": 0.16474, "low": 0.16348, "close": 0.1638, "volume": 10252.0, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.16357, "high": 0.16511, "low": 0.16329, "close": 0.16423, "volume": 52038.0, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.16401, "high": 0.16886, "low": 0.16365, "close": 0.16886, "volume": 237502.0, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.1689, "high": 0.17166, "low": 0.16626, "close": 0.16876, "volume": 575568.0, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.16937, "high": 0.17315, "low": 0.1693, "close": 0.16984, "volume": 900342.0, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.16973, "high": 0.17106, "low": 0.16555, "close": 0.16625, "volume": 1133008.0, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.16622, "high": 0.16927, "low": 0.16514, "close": 0.16814, "volume": 670841.0, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.16796, "high": 0.16957, "low": 0.167, "close": 0.16881, "volume": 376953.0, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.16914, "high": 0.16998, "low": 0.1672, "close": 0.16787, "volume": 67525.0, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.1674, "high": 0.16775, "low": 0.16311, "close": 0.16414, "volume": 483512.0, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.16435, "high": 0.167, "low": 0.16435, "close": 0.16643, "volume": 61544.0, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.16667, "high": 0.16667, "low": 0.16467, "close": 0.16589, "volume": 140973.0, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.16591, "high": 0.1708, "low": 0.16591, "close": 0.16992, "volume": 301048.0, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.16986, "high": 0.17103, "low": 0.16893, "close": 0.1704, "volume": 321172.0, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.17038, "high": 0.17319, "low": 0.17017, "close": 0.17064, "volume": 600743.0, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.17058, "high": 0.17241, "low": 0.1702, "close": 0.17128, "volume": 178763.0, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.17116, "high": 0.17417, "low": 0.1709, "close": 0.17176, "volume": 384320.0, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.17159, "high": 0.17184, "low": 0.17059, "close": 0.17084, "volume": 68020.0, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.17051, "high": 0.17051, "low": 0.16618, "close": 0.16735, "volume": 205136.0, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.16743, "high": 0.16853, "low": 0.16678, "close": 0.16803, "volume": 28113.0, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.16816, "high": 0.16886, "low": 0.16816, "close": 0.16871, "volume": 4728.0, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.1689, "high": 0.16948, "low": 0.16775, "close": 0.16844, "volume": 8664.0, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.16782, "high": 0.16978, "low": 0.16751, "close": 0.16923, "volume": 4819.0, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.16876, "high": 0.16876, "low": 0.16705, "close": 0.16705, "volume": 55330.0, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.16697, "high": 0.16832, "low": 0.1667, "close": 0.16808, "volume": 32035.0, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.16834, "high": 0.16923, "low": 0.16537, "close": 0.16537, "volume": 46064.0, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.16532, "high": 0.16654, "low": 0.16172, "close": 0.16245, "volume": 286548.0, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.16273, "high": 0.16424, "low": 0.16249, "close": 0.16387, "volume": 26956.0, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.16441, "high": 0.16641, "low": 0.16319, "close": 0.16593, "volume": 182534.0, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.16575, "high": 0.17067, "low": 0.1654, "close": 0.17008, "volume": 147953.0, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.1697, "high": 0.1697, "low": 0.16653, "close": 0.16775, "volume": 144010.0, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.16775, "high": 0.16833, "low": 0.16549, "close": 0.16594, "volume": 68305.0, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.16594, "high": 0.16594, "low": 0.16389, "close": 0.16508, "volume": 149916.0, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.16504, "high": 0.16614, "low": 0.16504, "close": 0.16515, "volume": 66718.0, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.16559, "high": 0.16688, "low": 0.16509, "close": 0.16625, "volume": 20515.0, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.16549, "high": 0.16829, "low": 0.16475, "close": 0.16771, "volume": 70587.0, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.16735, "high": 0.16757, "low": 0.16609, "close": 0.16612, "volume": 26670.0, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.16632, "high": 0.16632, "low": 0.16536, "close": 0.16632, "volume": 25502.0, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.16637, "high": 0.16735, "low": 0.16572, "close": 0.16677, "volume": 127760.0, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.16675, "high": 0.16684, "low": 0.16432, "close": 0.16673, "volume": 131775.0, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.16657, "high": 0.16755, "low": 0.16642, "close": 0.16646, "volume": 116866.0, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.16682, "high": 0.16755, "low": 0.16654, "close": 0.16746, "volume": 16166.0, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.16709, "high": 0.16727, "low": 0.16571, "close": 0.16701, "volume": 158060.0, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.16685, "high": 0.16717, "low": 0.16597, "close": 0.16597, "volume": 8446.0, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.16612, "high": 0.16665, "low": 0.1653, "close": 0.16665, "volume": 16868.0, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.16625, "high": 0.16768, "low": 0.16574, "close": 0.16735, "volume": 25057.0, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.16688, "high": 0.16775, "low": 0.16661, "close": 0.16686, "volume": 16960.0, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.16706, "high": 0.16782, "low": 0.16599, "close": 0.16599, "volume": 76904.0, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.16597, "high": 0.16672, "low": 0.16511, "close": 0.16525, "volume": 37692.0, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.16595, "high": 0.16903, "low": 0.16595, "close": 0.16903, "volume": 61901.0, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.16889, "high": 0.16923, "low": 0.16263, "close": 0.16433, "volume": 193147.0, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.16399, "high": 0.16503, "low": 0.15656, "close": 0.15904, "volume": 882018.0, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.15911, "high": 0.16054, "low": 0.15775, "close": 0.1579, "volume": 67130.0, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.15787, "high": 0.16008, "low": 0.1578, "close": 0.15958, "volume": 151742.0, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.1597, "high": 0.16028, "low": 0.15933, "close": 0.15958, "volume": 17954.0, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.15994, "high": 0.16134, "low": 0.1592, "close": 0.1592, "volume": 121295.0, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.15918, "high": 0.15918, "low": 0.15659, "close": 0.15858, "volume": 514768.0, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.15852, "high": 0.15918, "low": 0.15772, "close": 0.15772, "volume": 47050.0, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.15747, "high": 0.15769, "low": 0.15287, "close": 0.15757, "volume": 809539.0, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.15779, "high": 0.16168, "low": 0.15638, "close": 0.16168, "volume": 805501.0, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.16171, "high": 0.16188, "low": 0.15891, "close": 0.15958, "volume": 81538.0, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.15925, "high": 0.15974, "low": 0.15858, "close": 0.15958, "volume": 143045.0, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.15966, "high": 0.15966, "low": 0.15821, "close": 0.15928, "volume": 46409.0, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.15914, "high": 0.15914, "low": 0.15832, "close": 0.15904, "volume": 13650.0, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.15933, "high": 0.15979, "low": 0.15853, "close": 0.15974, "volume": 70444.0, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.15952, "high": 0.16015, "low": 0.15936, "close": 0.15962, "volume": 35049.0, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.15953, "high": 0.15976, "low": 0.15856, "close": 0.15856, "volume": 135439.0, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.15848, "high": 0.17036, "low": 0.15618, "close": 0.16641, "volume": 1658345.0, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.16688, "high": 0.16704, "low": 0.1567, "close": 0.15687, "volume": 339779.0, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.15667, "high": 0.15948, "low": 0.15531, "close": 0.15799, "volume": 757514.0, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.15868, "high": 0.15892, "low": 0.15649, "close": 0.15884, "volume": 45353.0, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.15884, "high": 0.15893, "low": 0.15743, "close": 0.15868, "volume": 21754.0, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.15875, "high": 0.16067, "low": 0.15873, "close": 0.16061, "volume": 18678.0, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.1607, "high": 0.16368, "low": 0.1607, "close": 0.16343, "volume": 106107.0, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.16284, "high": 0.1654, "low": 0.16182, "close": 0.16335, "volume": 449056.0, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.1635, "high": 0.16613, "low": 0.16263, "close": 0.16335, "volume": 260069.0, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.16343, "high": 0.16578, "low": 0.16258, "close": 0.16572, "volume": 154846.0, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.16556, "high": 0.173, "low": 0.1655, "close": 0.16668, "volume": 1370820.0, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.16644, "high": 0.16743, "low": 0.16411, "close": 0.16483, "volume": 119721.0, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.16457, "high": 0.16557, "low": 0.16384, "close": 0.16527, "volume": 79147.0, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.1651, "high": 0.16694, "low": 0.16401, "close": 0.16418, "volume": 119549.0, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.16448, "high": 0.16571, "low": 0.16448, "close": 0.16571, "volume": 42693.0, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.16572, "high": 0.16616, "low": 0.16416, "close": 0.16449, "volume": 107081.0, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.16411, "high": 0.1655, "low": 0.16318, "close": 0.16369, "volume": 492878.0, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.16319, "high": 0.16387, "low": 0.16275, "close": 0.16383, "volume": 88730.0, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.1638, "high": 0.16452, "low": 0.16326, "close": 0.16386, "volume": 24549.0, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.16389, "high": 0.16445, "low": 0.16293, "close": 0.16304, "volume": 6388.0, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.16298, "high": 0.16375, "low": 0.16282, "close": 0.16306, "volume": 75355.0, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.16296, "high": 0.16384, "low": 0.16296, "close": 0.16361, "volume": 36691.0, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.16365, "high": 0.1641, "low": 0.16358, "close": 0.164, "volume": 67814.0, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.16411, "high": 0.16479, "low": 0.16411, "close": 0.16469, "volume": 10136.0, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.16411, "high": 0.16503, "low": 0.16377, "close": 0.16503, "volume": 4724.0, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.16514, "high": 0.16532, "low": 0.16397, "close": 0.16438, "volume": 11958.0, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.16399, "high": 0.16589, "low": 0.16394, "close": 0.16573, "volume": 13989.0, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.16579, "high": 0.16694, "low": 0.16549, "close": 0.166, "volume": 59520.0, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.16641, "high": 0.16876, "low": 0.16641, "close": 0.16829, "volume": 445663.0, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.16814, "high": 0.16969, "low": 0.16764, "close": 0.16911, "volume": 35064.0, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.16876, "high": 0.1696, "low": 0.16688, "close": 0.16688, "volume": 96639.0, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.16707, "high": 0.16753, "low": 0.16589, "close": 0.16641, "volume": 220289.0, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.16631, "high": 0.1665, "low": 0.16488, "close": 0.1649, "volume": 30669.0, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.16539, "high": 0.16573, "low": 0.16438, "close": 0.16549, "volume": 96745.0, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.16576, "high": 0.16866, "low": 0.16576, "close": 0.16681, "volume": 161652.0, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.16685, "high": 0.16896, "low": 0.16685, "close": 0.16849, "volume": 72621.0, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.16782, "high": 0.16934, "low": 0.16782, "close": 0.16916, "volume": 135228.0, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.16916, "high": 0.17015, "low": 0.16861, "close": 0.16932, "volume": 380816.0, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.16932, "high": 0.17038, "low": 0.16928, "close": 0.16972, "volume": 56481.0, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.16977, "high": 0.17034, "low": 0.16867, "close": 0.1701, "volume": 70036.0, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.17011, "high": 0.17034, "low": 0.16923, "close": 0.16955, "volume": 30716.0, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.16985, "high": 0.16985, "low": 0.16887, "close": 0.16887, "volume": 11188.0, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.1697, "high": 0.1738, "low": 0.1697, "close": 0.17341, "volume": 154425.0, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.17379, "high": 0.174, "low": 0.17117, "close": 0.17144, "volume": 261018.0, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.17164, "high": 0.17235, "low": 0.17106, "close": 0.1722, "volume": 67554.0, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.17226, "high": 0.17235, "low": 0.16964, "close": 0.17017, "volume": 66808.0, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.16998, "high": 0.17456, "low": 0.16975, "close": 0.17361, "volume": 91568.0, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.17357, "high": 0.17357, "low": 0.172, "close": 0.17275, "volume": 47492.0, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.17219, "high": 0.17219, "low": 0.17125, "close": 0.17197, "volume": 21236.0, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.172, "high": 0.172, "low": 0.17097, "close": 0.17139, "volume": 43043.0, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.17153, "high": 0.17275, "low": 0.17153, "close": 0.17248, "volume": 45494.0, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.17229, "high": 0.17261, "low": 0.17031, "close": 0.17084, "volume": 37792.0, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.17105, "high": 0.17105, "low": 0.16901, "close": 0.16912, "volume": 48852.0, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.16949, "high": 0.17012, "low": 0.16916, "close": 0.16991, "volume": 33014.0, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.17011, "high": 0.17085, "low": 0.17011, "close": 0.17017, "volume": 3397.0, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.17065, "high": 0.17065, "low": 0.16904, "close": 0.16904, "volume": 110862.0, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.16901, "high": 0.16904, "low": 0.16735, "close": 0.16735, "volume": 80696.0, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.16782, "high": 0.16939, "low": 0.16782, "close": 0.16914, "volume": 156176.0, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.16939, "high": 0.16939, "low": 0.1661, "close": 0.16721, "volume": 60781.0, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.16724, "high": 0.16779, "low": 0.16661, "close": 0.1672, "volume": 18864.0, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.16723, "high": 0.16796, "low": 0.16706, "close": 0.16759, "volume": 29742.0, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.168, "high": 0.16801, "low": 0.16717, "close": 0.16751, "volume": 3771.0, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.16782, "high": 0.1683, "low": 0.16771, "close": 0.1683, "volume": 5177.0, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.16812, "high": 0.16827, "low": 0.16732, "close": 0.16735, "volume": 65398.0, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.16727, "high": 0.16727, "low": 0.16561, "close": 0.16713, "volume": 112505.0, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.16714, "high": 0.16734, "low": 0.16671, "close": 0.16679, "volume": 186633.0, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.16678, "high": 0.16678, "low": 0.16599, "close": 0.16618, "volume": 10331.0, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.16642, "high": 0.16801, "low": 0.16642, "close": 0.1676, "volume": 17178.0, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.16785, "high": 0.16826, "low": 0.16683, "close": 0.16809, "volume": 15979.0, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.16787, "high": 0.16865, "low": 0.16718, "close": 0.16746, "volume": 178363.0, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.16724, "high": 0.16756, "low": 0.16623, "close": 0.16635, "volume": 56787.0, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.16635, "high": 0.167, "low": 0.16579, "close": 0.16581, "volume": 90535.0, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.16582, "high": 0.16583, "low": 0.16433, "close": 0.16557, "volume": 144113.0, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.16534, "high": 0.16582, "low": 0.16471, "close": 0.16471, "volume": 24709.0, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.16508, "high": 0.1658, "low": 0.16504, "close": 0.1658, "volume": 3600.0, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.16591, "high": 0.16684, "low": 0.16545, "close": 0.16545, "volume": 2851.0, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.16593, "high": 0.16756, "low": 0.1648, "close": 0.167, "volume": 88391.0, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.16688, "high": 0.1675, "low": 0.16637, "close": 0.1668, "volume": 2290.0, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.16727, "high": 0.16801, "low": 0.16659, "close": 0.16757, "volume": 8302.0, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.16784, "high": 0.16934, "low": 0.1674, "close": 0.16896, "volume": 71526.0, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.16939, "high": 0.1698, "low": 0.16857, "close": 0.16966, "volume": 161106.0, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.16982, "high": 0.17325, "low": 0.16951, "close": 0.17197, "volume": 331067.0, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.172, "high": 0.17286, "low": 0.1714, "close": 0.17237, "volume": 135901.0, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.17248, "high": 0.17248, "low": 0.17082, "close": 0.17184, "volume": 54279.0, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.17157, "high": 0.17209, "low": 0.17073, "close": 0.17085, "volume": 68443.0, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.17097, "high": 0.17097, "low": 0.16941, "close": 0.16959, "volume": 134273.0, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.16973, "high": 0.16973, "low": 0.16639, "close": 0.16701, "volume": 175652.0, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.16701, "high": 0.1689, "low": 0.16668, "close": 0.1689, "volume": 250515.0, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.16857, "high": 0.16899, "low": 0.16842, "close": 0.16895, "volume": 144927.0, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.16863, "high": 0.1694, "low": 0.16842, "close": 0.16912, "volume": 95183.0, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.1692, "high": 0.16949, "low": 0.16848, "close": 0.16925, "volume": 61037.0, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.16876, "high": 0.16884, "low": 0.16751, "close": 0.16812, "volume": 59216.0, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.16807, "high": 0.16959, "low": 0.1657, "close": 0.16601, "volume": 247123.0, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.16595, "high": 0.16657, "low": 0.16463, "close": 0.16657, "volume": 256736.0, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.16622, "high": 0.16622, "low": 0.16425, "close": 0.16532, "volume": 32728.0, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.16532, "high": 0.16552, "low": 0.16325, "close": 0.16406, "volume": 126403.0, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.1641, "high": 0.16557, "low": 0.1641, "close": 0.16554, "volume": 13005.0, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.16548, "high": 0.16555, "low": 0.16449, "close": 0.16519, "volume": 10768.0, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.16498, "high": 0.16501, "low": 0.16391, "close": 0.16391, "volume": 364242.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.16386, "high": 0.16526, "low": 0.16386, "close": 0.16526, "volume": 2925.0, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.16497, "high": 0.16638, "low": 0.16468, "close": 0.16634, "volume": 27516.0, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.16641, "high": 0.16766, "low": 0.16641, "close": 0.16696, "volume": 25092.0, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.16697, "high": 0.16697, "low": 0.16503, "close": 0.16603, "volume": 179438.0, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.16572, "high": 0.16613, "low": 0.16468, "close": 0.16532, "volume": 68266.0, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.16495, "high": 0.16503, "low": 0.16271, "close": 0.16273, "volume": 237779.0, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.16289, "high": 0.16425, "low": 0.1624, "close": 0.16368, "volume": 375787.0, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.16372, "high": 0.1642, "low": 0.16264, "close": 0.16407, "volume": 87969.0, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.16402, "high": 0.16468, "low": 0.16282, "close": 0.16336, "volume": 65253.0, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.16288, "high": 0.16401, "low": 0.16288, "close": 0.16371, "volume": 52646.0, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.16351, "high": 0.16388, "low": 0.16148, "close": 0.16285, "volume": 109907.0, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.16293, "high": 0.16489, "low": 0.16293, "close": 0.16476, "volume": 31167.0, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.16474, "high": 0.16532, "low": 0.16447, "close": 0.16462, "volume": 25133.0, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.16486, "high": 0.1666, "low": 0.16486, "close": 0.1666, "volume": 165702.0, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.16659, "high": 0.1666, "low": 0.16516, "close": 0.16552, "volume": 393951.0, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.16566, "high": 0.16566, "low": 0.16501, "close": 0.16501, "volume": 64762.0, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.16499, "high": 0.16634, "low": 0.16499, "close": 0.16615, "volume": 23852.0, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.16638, "high": 0.1672, "low": 0.1659, "close": 0.16698, "volume": 329445.0, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.1667, "high": 0.16748, "low": 0.16608, "close": 0.16734, "volume": 18698.0, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.16683, "high": 0.17031, "low": 0.16682, "close": 0.16965, "volume": 378614.0, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.16965, "high": 0.17064, "low": 0.16897, "close": 0.17003, "volume": 98080.0, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.1697, "high": 0.1697, "low": 0.16876, "close": 0.16932, "volume": 16714.0, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.16896, "high": 0.17026, "low": 0.16852, "close": 0.16887, "volume": 140472.0, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.16834, "high": 0.16834, "low": 0.16661, "close": 0.16742, "volume": 67452.0, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.16708, "high": 0.16708, "low": 0.1643, "close": 0.16516, "volume": 160686.0, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.1651, "high": 0.16549, "low": 0.16411, "close": 0.16457, "volume": 163939.0, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.1643, "high": 0.16591, "low": 0.1643, "close": 0.16547, "volume": 43955.0, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.16547, "high": 0.16577, "low": 0.16434, "close": 0.16434, "volume": 160301.0, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.16468, "high": 0.16549, "low": 0.16355, "close": 0.16465, "volume": 154180.0, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.16457, "high": 0.16614, "low": 0.16425, "close": 0.16504, "volume": 39793.0, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.16479, "high": 0.16669, "low": 0.16479, "close": 0.16665, "volume": 265907.0, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.16595, "high": 0.16613, "low": 0.16341, "close": 0.16341, "volume": 145762.0, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.1634, "high": 0.16537, "low": 0.16227, "close": 0.16537, "volume": 56395.0, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.16533, "high": 0.1658, "low": 0.16479, "close": 0.16559, "volume": 21953.0, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.16579, "high": 0.16645, "low": 0.16462, "close": 0.16577, "volume": 27171.0, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.16581, "high": 0.16651, "low": 0.16523, "close": 0.16523, "volume": 72197.0, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.1653, "high": 0.16563, "low": 0.16443, "close": 0.16466, "volume": 27144.0, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.16441, "high": 0.165, "low": 0.16293, "close": 0.16416, "volume": 398203.0, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.16411, "high": 0.16509, "low": 0.16394, "close": 0.16484, "volume": 256041.0, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.16503, "high": 0.16503, "low": 0.16386, "close": 0.16394, "volume": 22468.0, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.16412, "high": 0.16479, "low": 0.16338, "close": 0.1634, "volume": 32074.0, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.16324, "high": 0.16461, "low": 0.16276, "close": 0.16411, "volume": 91898.0, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.16395, "high": 0.16523, "low": 0.16395, "close": 0.16457, "volume": 40281.0, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.16457, "high": 0.16537, "low": 0.16437, "close": 0.16537, "volume": 10477.0, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.16503, "high": 0.16557, "low": 0.16434, "close": 0.16434, "volume": 75215.0, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.16425, "high": 0.16425, "low": 0.16363, "close": 0.16363, "volume": 4292.0, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.1637, "high": 0.1637, "low": 0.1596, "close": 0.16038, "volume": 894961.0, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.16026, "high": 0.16074, "low": 0.15752, "close": 0.15855, "volume": 281208.0, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.15837, "high": 0.159, "low": 0.15665, "close": 0.159, "volume": 102591.0, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.15884, "high": 0.15913, "low": 0.15816, "close": 0.1589, "volume": 21147.0, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.15901, "high": 0.15952, "low": 0.15824, "close": 0.15952, "volume": 5901.0, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.15952, "high": 0.16027, "low": 0.15932, "close": 0.15951, "volume": 67267.0, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.15927, "high": 0.16126, "low": 0.15906, "close": 0.16123, "volume": 49598.0, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.1613, "high": 0.1667, "low": 0.16111, "close": 0.16176, "volume": 406121.0, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.16178, "high": 0.1622, "low": 0.16029, "close": 0.16029, "volume": 17219.0, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.16039, "high": 0.16478, "low": 0.16021, "close": 0.16418, "volume": 287474.0, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.16414, "high": 0.16432, "low": 0.16111, "close": 0.16245, "volume": 99419.0, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.16246, "high": 0.16457, "low": 0.1623, "close": 0.16274, "volume": 278120.0, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.16306, "high": 0.16306, "low": 0.16215, "close": 0.1629, "volume": 36101.0, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.16266, "high": 0.16289, "low": 0.16076, "close": 0.16116, "volume": 86091.0, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.16072, "high": 0.16083, "low": 0.15911, "close": 0.15967, "volume": 380887.0, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.15948, "high": 0.15958, "low": 0.15906, "close": 0.15955, "volume": 234582.0, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.15933, "high": 0.15981, "low": 0.15921, "close": 0.15968, "volume": 75530.0, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.15968, "high": 0.16003, "low": 0.15968, "close": 0.16003, "volume": 324.0, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.16003, "high": 0.16023, "low": 0.15958, "close": 0.16023, "volume": 1636.0, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.16028, "high": 0.16075, "low": 0.15974, "close": 0.16004, "volume": 5701.0, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.16006, "high": 0.16087, "low": 0.16006, "close": 0.16038, "volume": 4393.0, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.16062, "high": 0.16066, "low": 0.16042, "close": 0.16042, "volume": 8096.0, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.16055, "high": 0.16121, "low": 0.16028, "close": 0.16062, "volume": 75518.0, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.16023, "high": 0.16023, "low": 0.15885, "close": 0.15944, "volume": 17352.0, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.15958, "high": 0.16067, "low": 0.15944, "close": 0.15944, "volume": 6158.0, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.16003, "high": 0.16033, "low": 0.15958, "close": 0.16, "volume": 3825.0, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.16029, "high": 0.16051, "low": 0.16029, "close": 0.16051, "volume": 297.0, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.16003, "high": 0.16003, "low": 0.15889, "close": 0.15948, "volume": 25792.0, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.15979, "high": 0.16021, "low": 0.15952, "close": 0.16021, "volume": 6838.0, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.16014, "high": 0.16129, "low": 0.16014, "close": 0.16109, "volume": 82923.0, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.16097, "high": 0.16245, "low": 0.16097, "close": 0.16111, "volume": 14385.0, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.16116, "high": 0.1617, "low": 0.15979, "close": 0.16004, "volume": 15294.0, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.15969, "high": 0.16029, "low": 0.15884, "close": 0.15916, "volume": 108628.0, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.15916, "high": 0.15925, "low": 0.15739, "close": 0.15739, "volume": 253278.0, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.15739, "high": 0.1574, "low": 0.15447, "close": 0.15725, "volume": 442811.0, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.15725, "high": 0.15826, "low": 0.15724, "close": 0.15826, "volume": 18431.0, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.15832, "high": 0.15834, "low": 0.15767, "close": 0.15825, "volume": 9663.0, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.15835, "high": 0.15959, "low": 0.15835, "close": 0.15913, "volume": 141213.0, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.15909, "high": 0.15986, "low": 0.1587, "close": 0.15967, "volume": 296724.0, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.15974, "high": 0.16041, "low": 0.15974, "close": 0.16005, "volume": 14720.0, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.1602, "high": 0.16047, "low": 0.15976, "close": 0.15976, "volume": 41699.0, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.15958, "high": 0.15958, "low": 0.15847, "close": 0.15935, "volume": 102634.0, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.1592, "high": 0.15945, "low": 0.15912, "close": 0.15921, "volume": 69691.0, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.15868, "high": 0.15902, "low": 0.15857, "close": 0.15892, "volume": 2914.0, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.15909, "high": 0.15952, "low": 0.15909, "close": 0.15933, "volume": 18682.0, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.15958, "high": 0.15971, "low": 0.15898, "close": 0.15962, "volume": 1901.0, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.15958, "high": 0.15977, "low": 0.15913, "close": 0.15977, "volume": 21698.0, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.15943, "high": 0.1597, "low": 0.15935, "close": 0.15935, "volume": 42203.0, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.15925, "high": 0.15949, "low": 0.15925, "close": 0.15949, "volume": 5639.0, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.15941, "high": 0.15941, "low": 0.15899, "close": 0.15932, "volume": 1151.0, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.15904, "high": 0.15958, "low": 0.15901, "close": 0.15958, "volume": 8292.0, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.15978, "high": 0.15978, "low": 0.15921, "close": 0.15945, "volume": 18736.0, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.15967, "high": 0.15967, "low": 0.15938, "close": 0.15938, "volume": 885.0, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.15938, "high": 0.15948, "low": 0.15921, "close": 0.15948, "volume": 2148.0, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.15936, "high": 0.16001, "low": 0.1593, "close": 0.16001, "volume": 46207.0, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.15999, "high": 0.16161, "low": 0.15999, "close": 0.16093, "volume": 108623.0, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.16138, "high": 0.16163, "low": 0.16057, "close": 0.16068, "volume": 11534.0, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.16089, "high": 0.16089, "low": 0.16009, "close": 0.16009, "volume": 83084.0, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.16007, "high": 0.16036, "low": 0.15974, "close": 0.16004, "volume": 8602.0, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.1599, "high": 0.16086, "low": 0.15952, "close": 0.16086, "volume": 35111.0, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.16093, "high": 0.16093, "low": 0.16055, "close": 0.16072, "volume": 8394.0, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.16079, "high": 0.16079, "low": 0.16035, "close": 0.16076, "volume": 11583.0, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.16093, "high": 0.16132, "low": 0.16093, "close": 0.16121, "volume": 55888.0, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.16124, "high": 0.16131, "low": 0.16084, "close": 0.16107, "volume": 68952.0, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.16093, "high": 0.16132, "low": 0.16088, "close": 0.16088, "volume": 4719.0, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.16057, "high": 0.16057, "low": 0.16011, "close": 0.16033, "volume": 5323.0, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.16042, "high": 0.16108, "low": 0.16007, "close": 0.16097, "volume": 264064.0, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.16093, "high": 0.16124, "low": 0.16001, "close": 0.16066, "volume": 222359.0, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.16045, "high": 0.16059, "low": 0.1595, "close": 0.15964, "volume": 2090.0, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.1596, "high": 0.16029, "low": 0.1596, "close": 0.16017, "volume": 8254.0, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.16003, "high": 0.16006, "low": 0.15974, "close": 0.16005, "volume": 2288.0, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.16017, "high": 0.16018, "low": 0.15944, "close": 0.15972, "volume": 4635.0, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.15938, "high": 0.16006, "low": 0.15938, "close": 0.15999, "volume": 20292.0, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.16015, "high": 0.16015, "low": 0.1587, "close": 0.15912, "volume": 10732.0, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.15869, "high": 0.15926, "low": 0.15856, "close": 0.15891, "volume": 1795.0, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.15868, "high": 0.15868, "low": 0.15722, "close": 0.1578, "volume": 79686.0, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.15786, "high": 0.1579, "low": 0.15715, "close": 0.1579, "volume": 176893.0, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.15768, "high": 0.15934, "low": 0.15768, "close": 0.1591, "volume": 167913.0, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.1591, "high": 0.15911, "low": 0.15849, "close": 0.15867, "volume": 77603.0, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.15882, "high": 0.15934, "low": 0.15838, "close": 0.15915, "volume": 2272.0, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.15939, "high": 0.15958, "low": 0.15893, "close": 0.15921, "volume": 7313.0, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.15915, "high": 0.15915, "low": 0.15856, "close": 0.15892, "volume": 6907.0, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.15853, "high": 0.15853, "low": 0.1578, "close": 0.15796, "volume": 22504.0, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.15778, "high": 0.15778, "low": 0.15609, "close": 0.15621, "volume": 320178.0, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.15607, "high": 0.15607, "low": 0.1548, "close": 0.15604, "volume": 86349.0, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.1556, "high": 0.15618, "low": 0.15492, "close": 0.15618, "volume": 7788.0, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.1561, "high": 0.15654, "low": 0.15516, "close": 0.15654, "volume": 14316.0, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.15655, "high": 0.15689, "low": 0.15638, "close": 0.15689, "volume": 1348.0, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.1569, "high": 0.15777, "low": 0.1569, "close": 0.15711, "volume": 11217.0, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.15731, "high": 0.15733, "low": 0.15702, "close": 0.15717, "volume": 6794.0, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.15742, "high": 0.15742, "low": 0.15596, "close": 0.157, "volume": 175265.0, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.15714, "high": 0.15979, "low": 0.15714, "close": 0.15958, "volume": 267364.0, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.15938, "high": 0.1608, "low": 0.15938, "close": 0.16002, "volume": 42719.0, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.1602, "high": 0.16045, "low": 0.15938, "close": 0.15964, "volume": 31381.0, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.16002, "high": 0.16002, "low": 0.15885, "close": 0.15999, "volume": 14319.0, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.16, "high": 0.16088, "low": 0.16, "close": 0.16025, "volume": 136671.0, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.16004, "high": 0.16144, "low": 0.16004, "close": 0.16125, "volume": 51908.0, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.1614, "high": 0.16144, "low": 0.16059, "close": 0.16143, "volume": 36703.0, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.16143, "high": 0.16195, "low": 0.16123, "close": 0.16186, "volume": 368503.0, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.16168, "high": 0.16199, "low": 0.16086, "close": 0.16183, "volume": 4521.0, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.16204, "high": 0.16253, "low": 0.16204, "close": 0.1624, "volume": 7465.0, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.16183, "high": 0.16237, "low": 0.16135, "close": 0.16157, "volume": 5596.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.1615, "high": 0.16222, "low": 0.16138, "close": 0.16201, "volume": 84835.0, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.16219, "high": 0.16316, "low": 0.16174, "close": 0.16208, "volume": 86073.0, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.16225, "high": 0.16225, "low": 0.15898, "close": 0.15903, "volume": 391943.0, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.15958, "high": 0.16124, "low": 0.1595, "close": 0.16119, "volume": 32417.0, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.16122, "high": 0.16145, "low": 0.15938, "close": 0.15958, "volume": 13543.0, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.1597, "high": 0.16072, "low": 0.1597, "close": 0.16072, "volume": 16597.0, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.16029, "high": 0.16065, "low": 0.15998, "close": 0.16032, "volume": 69461.0, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.16032, "high": 0.16048, "low": 0.15993, "close": 0.16009, "volume": 19480.0, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.16025, "high": 0.16048, "low": 0.15913, "close": 0.15913, "volume": 36825.0, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.15912, "high": 0.15931, "low": 0.15845, "close": 0.1588, "volume": 25367.0, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.15849, "high": 0.15862, "low": 0.15812, "close": 0.15855, "volume": 34696.0, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.15838, "high": 0.1588, "low": 0.1579, "close": 0.15841, "volume": 109017.0, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.15841, "high": 0.15879, "low": 0.15775, "close": 0.15868, "volume": 55269.0, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.15859, "high": 0.15934, "low": 0.15841, "close": 0.15919, "volume": 69085.0, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.15922, "high": 0.15962, "low": 0.15902, "close": 0.15902, "volume": 7735.0, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.15954, "high": 0.15957, "low": 0.15913, "close": 0.15929, "volume": 6844.0, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.15935, "high": 0.15935, "low": 0.15752, "close": 0.15816, "volume": 123116.0, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.15845, "high": 0.15845, "low": 0.15775, "close": 0.15775, "volume": 6320.0, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.15777, "high": 0.15812, "low": 0.15727, "close": 0.15806, "volume": 38906.0, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.15797, "high": 0.15838, "low": 0.15797, "close": 0.15838, "volume": 3757.0, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.15802, "high": 0.15844, "low": 0.15759, "close": 0.15759, "volume": 842.0, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.15747, "high": 0.15773, "low": 0.15711, "close": 0.15734, "volume": 35354.0, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.1578, "high": 0.15856, "low": 0.1578, "close": 0.15856, "volume": 22334.0, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.15856, "high": 0.15873, "low": 0.15797, "close": 0.15829, "volume": 38379.0, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.15867, "high": 0.15904, "low": 0.15857, "close": 0.15861, "volume": 52977.0, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.15893, "high": 0.1594, "low": 0.15893, "close": 0.1594, "volume": 9146.0, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.15937, "high": 0.15978, "low": 0.15908, "close": 0.15943, "volume": 104290.0, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.15917, "high": 0.16041, "low": 0.15908, "close": 0.16036, "volume": 66813.0, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.16034, "high": 0.16166, "low": 0.16034, "close": 0.16108, "volume": 282211.0, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.16093, "high": 0.16125, "low": 0.16046, "close": 0.16125, "volume": 10101.0, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.16135, "high": 0.16168, "low": 0.16108, "close": 0.16122, "volume": 78901.0, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.16108, "high": 0.16114, "low": 0.15958, "close": 0.16073, "volume": 14093.0, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.1602, "high": 0.16111, "low": 0.16, "close": 0.16068, "volume": 262172.0, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.16089, "high": 0.16089, "low": 0.16028, "close": 0.16042, "volume": 24066.0, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.16017, "high": 0.16143, "low": 0.16017, "close": 0.16143, "volume": 58696.0, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.16117, "high": 0.16138, "low": 0.16099, "close": 0.16138, "volume": 97612.0, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.16148, "high": 0.16223, "low": 0.16137, "close": 0.16183, "volume": 114021.0, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.16155, "high": 0.16309, "low": 0.16141, "close": 0.16239, "volume": 165609.0, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.16253, "high": 0.16372, "low": 0.16183, "close": 0.16273, "volume": 169461.0, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.16265, "high": 0.16319, "low": 0.16264, "close": 0.16288, "volume": 26858.0, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.1631, "high": 0.16328, "low": 0.16254, "close": 0.16304, "volume": 1526.0, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.16292, "high": 0.16292, "low": 0.16215, "close": 0.16264, "volume": 201719.0, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.16273, "high": 0.16424, "low": 0.16241, "close": 0.16409, "volume": 76008.0, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.16414, "high": 0.16474, "low": 0.16373, "close": 0.16411, "volume": 247850.0, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.16373, "high": 0.16383, "low": 0.16289, "close": 0.16299, "volume": 257241.0, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.16309, "high": 0.16334, "low": 0.16259, "close": 0.16296, "volume": 685061.0, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.16305, "high": 0.16317, "low": 0.16219, "close": 0.16254, "volume": 153275.0, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.163, "high": 0.1631, "low": 0.16278, "close": 0.16278, "volume": 236488.0, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.16267, "high": 0.16278, "low": 0.16153, "close": 0.16209, "volume": 189562.0, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.16222, "high": 0.1631, "low": 0.16207, "close": 0.16237, "volume": 75835.0, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.16203, "high": 0.1628, "low": 0.16143, "close": 0.16256, "volume": 19855.0, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.16282, "high": 0.16411, "low": 0.16282, "close": 0.16345, "volume": 248273.0, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.16381, "high": 0.16381, "low": 0.16233, "close": 0.16244, "volume": 154941.0, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.16296, "high": 0.16365, "low": 0.16263, "close": 0.16351, "volume": 18579.0, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.16372, "high": 0.16409, "low": 0.16235, "close": 0.16319, "volume": 112815.0, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.16273, "high": 0.16365, "low": 0.16228, "close": 0.16365, "volume": 87121.0, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.16365, "high": 0.16382, "low": 0.16323, "close": 0.1638, "volume": 122113.0, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.1638, "high": 0.164, "low": 0.16323, "close": 0.1635, "volume": 106253.0, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.16321, "high": 0.16321, "low": 0.16282, "close": 0.16282, "volume": 34149.0, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.16273, "high": 0.16327, "low": 0.16235, "close": 0.16307, "volume": 117126.0, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.16305, "high": 0.16313, "low": 0.16252, "close": 0.1626, "volume": 43018.0, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.16258, "high": 0.16319, "low": 0.16209, "close": 0.16301, "volume": 55479.0, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.1628, "high": 0.16347, "low": 0.16276, "close": 0.16347, "volume": 107017.0, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.16335, "high": 0.16347, "low": 0.16273, "close": 0.16278, "volume": 115743.0, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.16252, "high": 0.16275, "low": 0.16211, "close": 0.16274, "volume": 270202.0, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.16259, "high": 0.16261, "low": 0.16173, "close": 0.16187, "volume": 97053.0, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.16185, "high": 0.16219, "low": 0.16158, "close": 0.16176, "volume": 109346.0, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.16165, "high": 0.16196, "low": 0.16165, "close": 0.16196, "volume": 3892.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.16213, "high": 0.16213, "low": 0.16157, "close": 0.16192, "volume": 1154.0, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.16198, "high": 0.16243, "low": 0.16195, "close": 0.16208, "volume": 16471.0, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.16208, "high": 0.16219, "low": 0.16167, "close": 0.16219, "volume": 56033.0, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.16224, "high": 0.16335, "low": 0.16224, "close": 0.16324, "volume": 127414.0, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.16338, "high": 0.1657, "low": 0.16273, "close": 0.16319, "volume": 310311.0, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.16319, "high": 0.16387, "low": 0.1625, "close": 0.16293, "volume": 46613.0, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.16273, "high": 0.1637, "low": 0.16238, "close": 0.16367, "volume": 22249.0, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.16363, "high": 0.16394, "low": 0.16314, "close": 0.16314, "volume": 2445.0, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.16338, "high": 0.16338, "low": 0.16161, "close": 0.1621, "volume": 48375.0, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.16193, "high": 0.16214, "low": 0.16138, "close": 0.16172, "volume": 55460.0, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.16183, "high": 0.16206, "low": 0.16082, "close": 0.16135, "volume": 181001.0, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.16173, "high": 0.16183, "low": 0.15927, "close": 0.15968, "volume": 328534.0, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.1595, "high": 0.16124, "low": 0.159, "close": 0.16101, "volume": 529089.0, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.16108, "high": 0.16108, "low": 0.16048, "close": 0.16074, "volume": 7281.0, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.16076, "high": 0.161, "low": 0.16056, "close": 0.16056, "volume": 21740.0, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.16093, "high": 0.16097, "low": 0.16028, "close": 0.16028, "volume": 12470.0, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.16039, "high": 0.16103, "low": 0.16028, "close": 0.1605, "volume": 3455.0, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.16048, "high": 0.16073, "low": 0.16006, "close": 0.16073, "volume": 16656.0, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.16032, "high": 0.16047, "low": 0.15971, "close": 0.16035, "volume": 7774.0, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.16032, "high": 0.16097, "low": 0.16024, "close": 0.16097, "volume": 68106.0, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.161, "high": 0.16167, "low": 0.16094, "close": 0.16161, "volume": 356720.0, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.16167, "high": 0.16206, "low": 0.16167, "close": 0.16187, "volume": 90574.0, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.1617, "high": 0.16188, "low": 0.16141, "close": 0.16174, "volume": 2131.0, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.16144, "high": 0.16144, "low": 0.16069, "close": 0.161, "volume": 177750.0, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.16106, "high": 0.16118, "low": 0.16095, "close": 0.16095, "volume": 3702.0, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.16081, "high": 0.16113, "low": 0.16064, "close": 0.16113, "volume": 32185.0, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.16129, "high": 0.1613, "low": 0.16049, "close": 0.16066, "volume": 54273.0, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.16054, "high": 0.16113, "low": 0.16, "close": 0.161, "volume": 160117.0, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.16114, "high": 0.16174, "low": 0.159, "close": 0.16029, "volume": 120129.0, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.16031, "high": 0.1605, "low": 0.15986, "close": 0.1604, "volume": 2085.0, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.16053, "high": 0.16149, "low": 0.15998, "close": 0.16138, "volume": 393309.0, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.16141, "high": 0.1616, "low": 0.15992, "close": 0.16003, "volume": 464022.0, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.15979, "high": 0.1604, "low": 0.15861, "close": 0.1588, "volume": 542629.0, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.15884, "high": 0.15884, "low": 0.15604, "close": 0.15604, "volume": 303849.0, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.15604, "high": 0.15626, "low": 0.14147, "close": 0.14718, "volume": 1884310.0, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.14699, "high": 0.14859, "low": 0.14562, "close": 0.1483, "volume": 679712.0, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.14814, "high": 0.14896, "low": 0.14738, "close": 0.14894, "volume": 85826.0, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.1488, "high": 0.14979, "low": 0.14861, "close": 0.14901, "volume": 166333.0, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.14883, "high": 0.14958, "low": 0.14825, "close": 0.14863, "volume": 157488.0, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.14861, "high": 0.14861, "low": 0.14809, "close": 0.14832, "volume": 36083.0, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.1481, "high": 0.14835, "low": 0.14767, "close": 0.14793, "volume": 172669.0, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.14798, "high": 0.14856, "low": 0.14798, "close": 0.14856, "volume": 4937.0, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.1485, "high": 0.1485, "low": 0.14799, "close": 0.14829, "volume": 61027.0, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.14819, "high": 0.1487, "low": 0.14819, "close": 0.1487, "volume": 52495.0, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.14873, "high": 0.14873, "low": 0.14814, "close": 0.14848, "volume": 84592.0, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.14796, "high": 0.14835, "low": 0.14785, "close": 0.14793, "volume": 2766.0, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.14807, "high": 0.14807, "low": 0.14743, "close": 0.14775, "volume": 176599.0, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.14783, "high": 0.14842, "low": 0.14783, "close": 0.14824, "volume": 2195.0, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.14793, "high": 0.14793, "low": 0.14776, "close": 0.14783, "volume": 3307.0, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.14768, "high": 0.14773, "low": 0.1473, "close": 0.14734, "volume": 15587.0, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.14754, "high": 0.14754, "low": 0.14687, "close": 0.14708, "volume": 32171.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.14693, "high": 0.14693, "low": 0.14525, "close": 0.14547, "volume": 209330.0, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.1456, "high": 0.14612, "low": 0.14468, "close": 0.14577, "volume": 108233.0, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.1458, "high": 0.14593, "low": 0.14365, "close": 0.14593, "volume": 99456.0, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.1459, "high": 0.14679, "low": 0.14535, "close": 0.14679, "volume": 34811.0, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.14673, "high": 0.1469, "low": 0.14628, "close": 0.14663, "volume": 26059.0, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.14629, "high": 0.14647, "low": 0.14513, "close": 0.14518, "volume": 74582.0, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.14505, "high": 0.1459, "low": 0.1443, "close": 0.14587, "volume": 96900.0, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.14587, "high": 0.14694, "low": 0.14551, "close": 0.14568, "volume": 149993.0, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.14584, "high": 0.14645, "low": 0.14584, "close": 0.14618, "volume": 58702.0, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.14625, "high": 0.14636, "low": 0.14585, "close": 0.14585, "volume": 2651.0, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.14566, "high": 0.14637, "low": 0.14561, "close": 0.14628, "volume": 7698.0, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.1462, "high": 0.14623, "low": 0.14517, "close": 0.14567, "volume": 45053.0, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.14567, "high": 0.14613, "low": 0.14541, "close": 0.1461, "volume": 6344.0, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.14592, "high": 0.14661, "low": 0.14592, "close": 0.14637, "volume": 9760.0, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.14653, "high": 0.14726, "low": 0.14649, "close": 0.14726, "volume": 118636.0, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.14669, "high": 0.14669, "low": 0.14527, "close": 0.14527, "volume": 245681.0, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.1455, "high": 0.14593, "low": 0.14505, "close": 0.14564, "volume": 20799.0, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.14561, "high": 0.14621, "low": 0.14561, "close": 0.14577, "volume": 15612.0, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.14546, "high": 0.14637, "low": 0.14528, "close": 0.14608, "volume": 53888.0, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.14642, "high": 0.14652, "low": 0.14583, "close": 0.14583, "volume": 21310.0, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.14589, "high": 0.14597, "low": 0.14567, "close": 0.14567, "volume": 14404.0, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.14566, "high": 0.14596, "low": 0.14557, "close": 0.14596, "volume": 99319.0, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.14612, "high": 0.14612, "low": 0.14609, "close": 0.14611, "volume": 8703.0, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.14593, "high": 0.14593, "low": 0.14555, "close": 0.14555, "volume": 2222.0, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.14563, "high": 0.14613, "low": 0.1456, "close": 0.14613, "volume": 13210.0, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.14625, "high": 0.14746, "low": 0.14625, "close": 0.14726, "volume": 21772.0, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.14669, "high": 0.14683, "low": 0.14577, "close": 0.14577, "volume": 173498.0, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.146, "high": 0.1467, "low": 0.146, "close": 0.1467, "volume": 13795.0, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.14687, "high": 0.14699, "low": 0.14657, "close": 0.14689, "volume": 5419.0, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.14703, "high": 0.14757, "low": 0.14703, "close": 0.14757, "volume": 6961.0, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.14752, "high": 0.14753, "low": 0.14696, "close": 0.14753, "volume": 1291.0, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.14725, "high": 0.14843, "low": 0.14725, "close": 0.14843, "volume": 22790.0, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.14842, "high": 0.14906, "low": 0.14776, "close": 0.14776, "volume": 52613.0, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.1477, "high": 0.1477, "low": 0.14709, "close": 0.14735, "volume": 2894.0, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.14708, "high": 0.14724, "low": 0.14666, "close": 0.14711, "volume": 27307.0, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.14695, "high": 0.14716, "low": 0.14678, "close": 0.14691, "volume": 77659.0, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.14686, "high": 0.14686, "low": 0.1467, "close": 0.14678, "volume": 28519.0, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.14669, "high": 0.14669, "low": 0.14594, "close": 0.14606, "volume": 43883.0, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.14618, "high": 0.14661, "low": 0.14608, "close": 0.14631, "volume": 7917.0, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.14626, "high": 0.14677, "low": 0.14621, "close": 0.14629, "volume": 3002.0, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.14633, "high": 0.14662, "low": 0.14582, "close": 0.14588, "volume": 18021.0, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.14591, "high": 0.14628, "low": 0.14552, "close": 0.14597, "volume": 20210.0, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.14574, "high": 0.14595, "low": 0.14537, "close": 0.14562, "volume": 10989.0, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.14534, "high": 0.14534, "low": 0.14404, "close": 0.14422, "volume": 321061.0, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.14395, "high": 0.14465, "low": 0.1434, "close": 0.1434, "volume": 113273.0, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.1435, "high": 0.14499, "low": 0.1435, "close": 0.14499, "volume": 2729.0, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.1448, "high": 0.14535, "low": 0.14458, "close": 0.14535, "volume": 19111.0, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.14545, "high": 0.14561, "low": 0.14501, "close": 0.14507, "volume": 8917.0, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.14495, "high": 0.14518, "low": 0.14461, "close": 0.14479, "volume": 77947.0, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.14464, "high": 0.14483, "low": 0.14446, "close": 0.14446, "volume": 11074.0, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.14432, "high": 0.14489, "low": 0.14409, "close": 0.14438, "volume": 23012.0, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.14438, "high": 0.14533, "low": 0.14437, "close": 0.14514, "volume": 4064.0, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.14518, "high": 0.14785, "low": 0.14518, "close": 0.14691, "volume": 37029.0, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.14711, "high": 0.14711, "low": 0.14582, "close": 0.14628, "volume": 160706.0, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.14587, "high": 0.14596, "low": 0.14553, "close": 0.14595, "volume": 78186.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.14608, "high": 0.1461, "low": 0.14524, "close": 0.14604, "volume": 115169.0, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.14546, "high": 0.14546, "low": 0.14447, "close": 0.14447, "volume": 20918.0, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.14455, "high": 0.14456, "low": 0.14331, "close": 0.14415, "volume": 45026.0, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.14399, "high": 0.14419, "low": 0.14372, "close": 0.14407, "volume": 72840.0, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.14409, "high": 0.14473, "low": 0.14353, "close": 0.14473, "volume": 29205.0, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.14478, "high": 0.14486, "low": 0.14466, "close": 0.14478, "volume": 7151.0, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.14469, "high": 0.14509, "low": 0.14451, "close": 0.14465, "volume": 28941.0, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.14449, "high": 0.14505, "low": 0.14065, "close": 0.1419, "volume": 236238.0, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.14168, "high": 0.14323, "low": 0.14068, "close": 0.14206, "volume": 170854.0, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.14208, "high": 0.14258, "low": 0.14198, "close": 0.1421, "volume": 276291.0, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.14182, "high": 0.14186, "low": 0.14039, "close": 0.14105, "volume": 232498.0, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.14102, "high": 0.14128, "low": 0.14062, "close": 0.14102, "volume": 41483.0, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.14122, "high": 0.14154, "low": 0.13999, "close": 0.14047, "volume": 326270.0, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.14036, "high": 0.14128, "low": 0.14022, "close": 0.14103, "volume": 123952.0, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.14115, "high": 0.14145, "low": 0.14085, "close": 0.1412, "volume": 28210.0, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.14125, "high": 0.14174, "low": 0.14076, "close": 0.14114, "volume": 40710.0, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.14107, "high": 0.14233, "low": 0.14062, "close": 0.14182, "volume": 44920.0, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.14183, "high": 0.14186, "low": 0.14125, "close": 0.14125, "volume": 6428.0, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.14117, "high": 0.14154, "low": 0.14019, "close": 0.14024, "volume": 130808.0, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.14013, "high": 0.14085, "low": 0.13809, "close": 0.1385, "volume": 355816.0, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.13839, "high": 0.13961, "low": 0.13827, "close": 0.13865, "volume": 84221.0, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.1389, "high": 0.13944, "low": 0.13534, "close": 0.13691, "volume": 321682.0, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.13697, "high": 0.13846, "low": 0.13634, "close": 0.13682, "volume": 85905.0, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.1371, "high": 0.1373, "low": 0.13395, "close": 0.13632, "volume": 764536.0, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.13641, "high": 0.13757, "low": 0.13641, "close": 0.13751, "volume": 39996.0, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.13762, "high": 0.13837, "low": 0.13708, "close": 0.13793, "volume": 220579.0, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.13803, "high": 0.13823, "low": 0.13788, "close": 0.13823, "volume": 61994.0, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.13818, "high": 0.1387, "low": 0.1381, "close": 0.1387, "volume": 78052.0, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.13871, "high": 0.139, "low": 0.13814, "close": 0.13855, "volume": 99435.0, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.13866, "high": 0.13886, "low": 0.13802, "close": 0.13809, "volume": 12891.0, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.13811, "high": 0.13811, "low": 0.1369, "close": 0.1369, "volume": 133985.0, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.13717, "high": 0.13724, "low": 0.13455, "close": 0.13623, "volume": 323292.0, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.13628, "high": 0.13844, "low": 0.13594, "close": 0.13844, "volume": 323786.0, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.13856, "high": 0.13893, "low": 0.13771, "close": 0.13888, "volume": 91715.0, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.13883, "high": 0.14007, "low": 0.13883, "close": 0.13989, "volume": 389337.0, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.13944, "high": 0.13949, "low": 0.13905, "close": 0.13926, "volume": 53802.0, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.13901, "high": 0.13982, "low": 0.13901, "close": 0.13973, "volume": 1794.0, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.13981, "high": 0.14009, "low": 0.13963, "close": 0.14001, "volume": 8199.0, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.14008, "high": 0.14025, "low": 0.13983, "close": 0.13983, "volume": 4502.0, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.13987, "high": 0.14042, "low": 0.13981, "close": 0.1404, "volume": 15701.0, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.1404, "high": 0.14109, "low": 0.1404, "close": 0.14055, "volume": 21951.0, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.14028, "high": 0.14036, "low": 0.13928, "close": 0.13928, "volume": 46192.0, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.13923, "high": 0.14471, "low": 0.13922, "close": 0.1447, "volume": 225235.0, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.14473, "high": 0.14633, "low": 0.14429, "close": 0.14587, "volume": 802873.0, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.14628, "high": 0.14981, "low": 0.14628, "close": 0.14798, "volume": 390819.0, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.14797, "high": 0.14987, "low": 0.14748, "close": 0.14977, "volume": 62494.0, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.14919, "high": 0.15061, "low": 0.14818, "close": 0.14931, "volume": 113162.0, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.14928, "high": 0.15008, "low": 0.14894, "close": 0.14992, "volume": 83390.0, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.14961, "high": 0.15043, "low": 0.14678, "close": 0.14723, "volume": 488468.0, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.14751, "high": 0.14859, "low": 0.14334, "close": 0.14435, "volume": 376522.0, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.14382, "high": 0.14623, "low": 0.14334, "close": 0.14564, "volume": 261001.0, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.14586, "high": 0.14641, "low": 0.14567, "close": 0.14627, "volume": 193751.0, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.14627, "high": 0.1464, "low": 0.14546, "close": 0.1464, "volume": 20688.0, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.14587, "high": 0.14626, "low": 0.14547, "close": 0.14626, "volume": 91344.0, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.14571, "high": 0.1464, "low": 0.14474, "close": 0.1464, "volume": 89855.0, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.14587, "high": 0.14589, "low": 0.14404, "close": 0.14413, "volume": 36161.0, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.14394, "high": 0.14458, "low": 0.14323, "close": 0.14331, "volume": 273327.0, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.14323, "high": 0.1433, "low": 0.14129, "close": 0.14273, "volume": 911172.0, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.14283, "high": 0.14361, "low": 0.14283, "close": 0.14332, "volume": 115324.0, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.14339, "high": 0.14382, "low": 0.14339, "close": 0.14382, "volume": 22245.0, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.14358, "high": 0.14358, "low": 0.14265, "close": 0.14324, "volume": 3871.0, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.14262, "high": 0.14396, "low": 0.14259, "close": 0.14396, "volume": 4391.0, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.1438, "high": 0.14417, "low": 0.14334, "close": 0.14351, "volume": 1691.0, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.14382, "high": 0.14435, "low": 0.14323, "close": 0.14382, "volume": 78819.0, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.14393, "high": 0.14478, "low": 0.14342, "close": 0.14473, "volume": 15361.0, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.14443, "high": 0.14444, "low": 0.14325, "close": 0.14325, "volume": 12321.0, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.14348, "high": 0.14539, "low": 0.14279, "close": 0.14325, "volume": 21640.0, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.14342, "high": 0.14517, "low": 0.14302, "close": 0.1438, "volume": 247240.0, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.14356, "high": 0.14435, "low": 0.14288, "close": 0.14382, "volume": 30274.0, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.14361, "high": 0.14382, "low": 0.1404, "close": 0.14102, "volume": 63641.0, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.14062, "high": 0.14222, "low": 0.14022, "close": 0.14222, "volume": 8200.0, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.14228, "high": 0.14259, "low": 0.14153, "close": 0.14259, "volume": 10191.0, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.14262, "high": 0.14286, "low": 0.1425, "close": 0.14277, "volume": 13563.0, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.1427, "high": 0.14282, "low": 0.1422, "close": 0.14241, "volume": 5578.0, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.14197, "high": 0.14197, "low": 0.14104, "close": 0.14134, "volume": 228631.0, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.14113, "high": 0.14134, "low": 0.14042, "close": 0.14134, "volume": 1005064.0, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.14134, "high": 0.142, "low": 0.14134, "close": 0.14175, "volume": 79760.0, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.14142, "high": 0.14153, "low": 0.14068, "close": 0.14081, "volume": 38658.0, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.14111, "high": 0.1415, "low": 0.14024, "close": 0.14124, "volume": 107265.0, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.14142, "high": 0.14238, "low": 0.14062, "close": 0.14238, "volume": 14787.0, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.14236, "high": 0.1428, "low": 0.1416, "close": 0.1428, "volume": 7153.0, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.14264, "high": 0.14288, "low": 0.14153, "close": 0.14154, "volume": 4695.0, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.14189, "high": 0.1419, "low": 0.14169, "close": 0.1419, "volume": 3776.0, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.14177, "high": 0.14282, "low": 0.1415, "close": 0.14248, "volume": 7035.0, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.1427, "high": 0.1431, "low": 0.14259, "close": 0.14281, "volume": 3199.0, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.14284, "high": 0.14302, "low": 0.1426, "close": 0.14302, "volume": 6630.0, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.14262, "high": 0.14329, "low": 0.14262, "close": 0.14301, "volume": 13077.0, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.14275, "high": 0.1432, "low": 0.1425, "close": 0.14267, "volume": 8339.0, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.14243, "high": 0.14262, "low": 0.14222, "close": 0.14259, "volume": 55846.0, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.14222, "high": 0.14308, "low": 0.14212, "close": 0.14262, "volume": 13714.0, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.14231, "high": 0.14275, "low": 0.14201, "close": 0.14201, "volume": 838.0, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.14207, "high": 0.14242, "low": 0.14194, "close": 0.14221, "volume": 25621.0, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.14182, "high": 0.14184, "low": 0.14002, "close": 0.14115, "volume": 93491.0, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.14114, "high": 0.14114, "low": 0.13879, "close": 0.13944, "volume": 73035.0, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.13943, "high": 0.13943, "low": 0.13295, "close": 0.13469, "volume": 444169.0, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.13442, "high": 0.1348, "low": 0.13344, "close": 0.13366, "volume": 1092226.0, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.13348, "high": 0.13348, "low": 0.13189, "close": 0.13252, "volume": 131971.0, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.13262, "high": 0.13385, "low": 0.13236, "close": 0.13313, "volume": 125163.0, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.13329, "high": 0.13426, "low": 0.13329, "close": 0.13343, "volume": 164931.0, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.13333, "high": 0.1362, "low": 0.13314, "close": 0.13567, "volume": 373511.0, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.13574, "high": 0.13574, "low": 0.13412, "close": 0.13509, "volume": 45058.0, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.13488, "high": 0.13509, "low": 0.13447, "close": 0.13492, "volume": 84912.0, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.13492, "high": 0.13597, "low": 0.13492, "close": 0.1355, "volume": 27577.0, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.13594, "high": 0.13599, "low": 0.13411, "close": 0.13411, "volume": 4752.0, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.13432, "high": 0.13528, "low": 0.13421, "close": 0.13517, "volume": 23205.0, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.13525, "high": 0.13572, "low": 0.13525, "close": 0.13572, "volume": 5292.0, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.13556, "high": 0.1362, "low": 0.13533, "close": 0.13591, "volume": 24985.0, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.13591, "high": 0.13632, "low": 0.13591, "close": 0.13632, "volume": 3900.0, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.13638, "high": 0.13748, "low": 0.13638, "close": 0.13657, "volume": 114431.0, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.13707, "high": 0.13707, "low": 0.13628, "close": 0.13628, "volume": 38727.0, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.13633, "high": 0.13688, "low": 0.13633, "close": 0.13688, "volume": 1936.0, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.13667, "high": 0.1367, "low": 0.13622, "close": 0.1367, "volume": 11957.0, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 40.0, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.13646, "high": 0.13716, "low": 0.13646, "close": 0.13674, "volume": 28215.0, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.13674, "high": 0.13694, "low": 0.13632, "close": 0.13694, "volume": 4587.0, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.13677, "high": 0.13693, "low": 0.13677, "close": 0.13693, "volume": 7420.0, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.13632, "high": 0.13647, "low": 0.13619, "close": 0.13647, "volume": 2270.0, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.13662, "high": 0.13736, "low": 0.13662, "close": 0.13681, "volume": 3261.0, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.13674, "high": 0.13694, "low": 0.13619, "close": 0.13656, "volume": 79358.0, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.13632, "high": 0.13682, "low": 0.13632, "close": 0.13682, "volume": 85261.0, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.13675, "high": 0.13675, "low": 0.13632, "close": 0.13635, "volume": 15826.0, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.1361, "high": 0.13673, "low": 0.136, "close": 0.13645, "volume": 598047.0, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.13668, "high": 0.13668, "low": 0.13591, "close": 0.13623, "volume": 12050.0, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.13623, "high": 0.13662, "low": 0.13623, "close": 0.13662, "volume": 26895.0, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.13648, "high": 0.13669, "low": 0.13644, "close": 0.13669, "volume": 20602.0, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.13671, "high": 0.13697, "low": 0.13671, "close": 0.13697, "volume": 1439.0, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.13662, "high": 0.13662, "low": 0.13624, "close": 0.13629, "volume": 14694.0, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.13614, "high": 0.13642, "low": 0.13591, "close": 0.13608, "volume": 3510.0, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.13593, "high": 0.13601, "low": 0.13551, "close": 0.13551, "volume": 4451.0, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.13557, "high": 0.13557, "low": 0.13508, "close": 0.13528, "volume": 336333.0, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.13533, "high": 0.13548, "low": 0.13476, "close": 0.13543, "volume": 9476.0, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.13521, "high": 0.13616, "low": 0.13521, "close": 0.136, "volume": 8357.0, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.13619, "high": 0.13661, "low": 0.13619, "close": 0.13661, "volume": 1824.0, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.13661, "high": 0.13661, "low": 0.13626, "close": 0.13626, "volume": 2368.0, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.13615, "high": 0.13634, "low": 0.13572, "close": 0.13572, "volume": 7896.0, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.13573, "high": 0.13573, "low": 0.13547, "close": 0.13549, "volume": 12140.0, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.13594, "high": 0.1365, "low": 0.13569, "close": 0.1365, "volume": 2619.0, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.13647, "high": 0.13647, "low": 0.13576, "close": 0.13576, "volume": 1134.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.13557, "high": 0.13585, "low": 0.13557, "close": 0.13566, "volume": 13946.0, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.13632, "high": 0.13666, "low": 0.13632, "close": 0.13666, "volume": 3223.0, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.13663, "high": 0.13697, "low": 0.13619, "close": 0.13625, "volume": 14413.0, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.13623, "high": 0.13696, "low": 0.13623, "close": 0.13696, "volume": 9051.0, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.13683, "high": 0.13683, "low": 0.13649, "close": 0.13677, "volume": 137609.0, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.13656, "high": 0.13664, "low": 0.13609, "close": 0.13609, "volume": 14939.0, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.13617, "high": 0.13618, "low": 0.13608, "close": 0.13608, "volume": 1812.0, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.13632, "high": 0.13638, "low": 0.13618, "close": 0.13638, "volume": 803.0, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.1363, "high": 0.13638, "low": 0.13617, "close": 0.13631, "volume": 2881.0, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.13605, "high": 0.13605, "low": 0.13591, "close": 0.13601, "volume": 20971.0, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.13624, "high": 0.13756, "low": 0.13624, "close": 0.13672, "volume": 181225.0, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.13729, "high": 0.13754, "low": 0.1368, "close": 0.13703, "volume": 16440.0, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.1372, "high": 0.13806, "low": 0.13676, "close": 0.1374, "volume": 12524.0, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.1372, "high": 0.1372, "low": 0.13595, "close": 0.13643, "volume": 9349.0, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.1362, "high": 0.1362, "low": 0.13504, "close": 0.13568, "volume": 48621.0, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.13554, "high": 0.13554, "low": 0.13437, "close": 0.13493, "volume": 57629.0, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.13498, "high": 0.13523, "low": 0.13438, "close": 0.13515, "volume": 30650.0, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.13526, "high": 0.13565, "low": 0.13466, "close": 0.13466, "volume": 5671.0, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.13458, "high": 0.13469, "low": 0.13346, "close": 0.13367, "volume": 49397.0, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.13382, "high": 0.13433, "low": 0.13275, "close": 0.134, "volume": 52321.0, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.13366, "high": 0.13404, "low": 0.13256, "close": 0.13322, "volume": 100983.0, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.133, "high": 0.13476, "low": 0.133, "close": 0.13366, "volume": 177852.0, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.13369, "high": 0.13411, "low": 0.13222, "close": 0.13382, "volume": 242104.0, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.13391, "high": 0.13442, "low": 0.1338, "close": 0.13442, "volume": 78381.0, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.13431, "high": 0.13466, "low": 0.13412, "close": 0.13432, "volume": 22136.0, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.13404, "high": 0.13463, "low": 0.13204, "close": 0.13236, "volume": 109567.0, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.13252, "high": 0.13385, "low": 0.1324, "close": 0.13332, "volume": 19978.0, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.13328, "high": 0.13366, "low": 0.12857, "close": 0.12936, "volume": 339842.0, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.12946, "high": 0.13055, "low": 0.12617, "close": 0.12991, "volume": 265286.0, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.13052, "high": 0.13169, "low": 0.13052, "close": 0.13157, "volume": 157064.0, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.13157, "high": 0.13375, "low": 0.13152, "close": 0.13364, "volume": 62186.0, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.13377, "high": 0.13394, "low": 0.13236, "close": 0.13236, "volume": 34340.0, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.13258, "high": 0.13258, "low": 0.12983, "close": 0.12998, "volume": 46529.0, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.13022, "high": 0.13032, "low": 0.12873, "close": 0.13001, "volume": 62933.0, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.12985, "high": 0.13044, "low": 0.12982, "close": 0.12996, "volume": 19578.0, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.12997, "high": 0.12997, "low": 0.12866, "close": 0.12889, "volume": 56243.0, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.12883, "high": 0.12883, "low": 0.1255, "close": 0.12702, "volume": 207716.0, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.12715, "high": 0.12736, "low": 0.11514, "close": 0.11869, "volume": 1324030.0, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.11865, "high": 0.12209, "low": 0.11762, "close": 0.12169, "volume": 495285.0, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.12169, "high": 0.12227, "low": 0.1214, "close": 0.12179, "volume": 393017.0, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.12161, "high": 0.12224, "low": 0.12106, "close": 0.12198, "volume": 71174.0, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.12205, "high": 0.12269, "low": 0.12145, "close": 0.12145, "volume": 116276.0, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.12172, "high": 0.1222, "low": 0.12167, "close": 0.12173, "volume": 14320.0, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.12271, "high": 0.1233, "low": 0.12258, "close": 0.12258, "volume": 55688.0, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.12258, "high": 0.12301, "low": 0.1221, "close": 0.12301, "volume": 11917.0, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.12251, "high": 0.12257, "low": 0.12155, "close": 0.12155, "volume": 13967.0, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.12162, "high": 0.12162, "low": 0.12112, "close": 0.12135, "volume": 15999.0, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.12106, "high": 0.12106, "low": 0.11927, "close": 0.12059, "volume": 424760.0, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.12065, "high": 0.12087, "low": 0.11826, "close": 0.11998, "volume": 115300.0, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.11996, "high": 0.12001, "low": 0.11876, "close": 0.11917, "volume": 68054.0, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.11905, "high": 0.12121, "low": 0.1179, "close": 0.11857, "volume": 54400.0, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.11845, "high": 0.12004, "low": 0.11776, "close": 0.11902, "volume": 54933.0, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.11907, "high": 0.11979, "low": 0.11838, "close": 0.11972, "volume": 20693.0, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.11989, "high": 0.1203, "low": 0.11908, "close": 0.11918, "volume": 26839.0, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.11894, "high": 0.12044, "low": 0.11829, "close": 0.1197, "volume": 353061.0, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.11946, "high": 0.12044, "low": 0.11872, "close": 0.12019, "volume": 93106.0, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.12029, "high": 0.12173, "low": 0.11992, "close": 0.12172, "volume": 146331.0, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.12174, "high": 0.12245, "low": 0.12174, "close": 0.12213, "volume": 120123.0, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.12213, "high": 0.12255, "low": 0.12211, "close": 0.12219, "volume": 3319.0, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.12219, "high": 0.12221, "low": 0.12186, "close": 0.12221, "volume": 27240.0, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.12221, "high": 0.1224, "low": 0.12177, "close": 0.12234, "volume": 61516.0, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.12256, "high": 0.12468, "low": 0.12246, "close": 0.12358, "volume": 290317.0, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.12369, "high": 0.12581, "low": 0.12369, "close": 0.12534, "volume": 332262.0, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.12526, "high": 0.12671, "low": 0.12525, "close": 0.1264, "volume": 22371.0, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.12576, "high": 0.12636, "low": 0.12576, "close": 0.12606, "volume": 5447.0, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.12558, "high": 0.12603, "low": 0.12522, "close": 0.12522, "volume": 26381.0, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.1252, "high": 0.12572, "low": 0.12512, "close": 0.12541, "volume": 97620.0, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.12567, "high": 0.12575, "low": 0.12532, "close": 0.12558, "volume": 21087.0, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.12513, "high": 0.12514, "low": 0.12434, "close": 0.12434, "volume": 14506.0, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.12451, "high": 0.1252, "low": 0.12443, "close": 0.1252, "volume": 27817.0, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.1254, "high": 0.12567, "low": 0.12479, "close": 0.12567, "volume": 2141.0, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.12577, "high": 0.12577, "low": 0.12328, "close": 0.12333, "volume": 15324.0, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.12389, "high": 0.12452, "low": 0.12389, "close": 0.12452, "volume": 18722.0, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.12442, "high": 0.12457, "low": 0.12388, "close": 0.12394, "volume": 3375.0, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.12382, "high": 0.12382, "low": 0.12169, "close": 0.12174, "volume": 103261.0, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.1222, "high": 0.12254, "low": 0.12181, "close": 0.12207, "volume": 3663.0, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.12243, "high": 0.12333, "low": 0.12189, "close": 0.1227, "volume": 98436.0, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.12268, "high": 0.12448, "low": 0.12268, "close": 0.12321, "volume": 252993.0, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.12374, "high": 0.12425, "low": 0.12364, "close": 0.12376, "volume": 64166.0, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.12333, "high": 0.12333, "low": 0.12268, "close": 0.12278, "volume": 60253.0, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.12262, "high": 0.12298, "low": 0.1219, "close": 0.12278, "volume": 420305.0, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.12266, "high": 0.12362, "low": 0.12266, "close": 0.12313, "volume": 66100.0, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.12342, "high": 0.12344, "low": 0.12249, "close": 0.12249, "volume": 2379.0, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.12248, "high": 0.12271, "low": 0.12195, "close": 0.12243, "volume": 11179.0, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.12196, "high": 0.12255, "low": 0.12156, "close": 0.12181, "volume": 9708.0, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.12254, "high": 0.12412, "low": 0.12238, "close": 0.12249, "volume": 88609.0, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.1222, "high": 0.12297, "low": 0.12209, "close": 0.12224, "volume": 2428.0, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.12208, "high": 0.12323, "low": 0.12208, "close": 0.12263, "volume": 5797.0, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.12276, "high": 0.12366, "low": 0.12276, "close": 0.12366, "volume": 3782.0, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.12369, "high": 0.12457, "low": 0.12369, "close": 0.12457, "volume": 26860.0, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.12462, "high": 0.12487, "low": 0.12393, "close": 0.12393, "volume": 105885.0, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.12476, "high": 0.12584, "low": 0.12476, "close": 0.12577, "volume": 20937.0, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.12592, "high": 0.12592, "low": 0.12539, "close": 0.12539, "volume": 107873.0, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.12577, "high": 0.12598, "low": 0.12558, "close": 0.12558, "volume": 10365.0, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.12522, "high": 0.12684, "low": 0.12522, "close": 0.12673, "volume": 25102.0, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.12644, "high": 0.12846, "low": 0.12643, "close": 0.12651, "volume": 258088.0, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.12666, "high": 0.1268, "low": 0.1253, "close": 0.12535, "volume": 118811.0, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.12531, "high": 0.12531, "low": 0.12346, "close": 0.12405, "volume": 40551.0, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.12353, "high": 0.12353, "low": 0.12155, "close": 0.12348, "volume": 91334.0, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.12354, "high": 0.12373, "low": 0.12263, "close": 0.12273, "volume": 6227.0, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.1226, "high": 0.12353, "low": 0.12153, "close": 0.12313, "volume": 29973.0, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.12348, "high": 0.12465, "low": 0.12348, "close": 0.12465, "volume": 22411.0, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.12472, "high": 0.12501, "low": 0.12456, "close": 0.12473, "volume": 104258.0, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.12444, "high": 0.12464, "low": 0.12386, "close": 0.12459, "volume": 142768.0, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.12476, "high": 0.12482, "low": 0.12445, "close": 0.12476, "volume": 2194.0, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.12456, "high": 0.12478, "low": 0.1244, "close": 0.1244, "volume": 2304.0, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.12457, "high": 0.1247, "low": 0.12443, "close": 0.12449, "volume": 1727.0, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.12451, "high": 0.12476, "low": 0.12413, "close": 0.12446, "volume": 12874.0, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.12407, "high": 0.12452, "low": 0.12333, "close": 0.12377, "volume": 35730.0, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.12402, "high": 0.12525, "low": 0.12358, "close": 0.12512, "volume": 39925.0, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.12533, "high": 0.12568, "low": 0.12398, "close": 0.12436, "volume": 51721.0, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.12429, "high": 0.12441, "low": 0.12347, "close": 0.12397, "volume": 25588.0, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.12436, "high": 0.12456, "low": 0.12436, "close": 0.12456, "volume": 609.0, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.12456, "high": 0.12456, "low": 0.12387, "close": 0.12436, "volume": 3313.0, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.12428, "high": 0.12428, "low": 0.12391, "close": 0.12409, "volume": 1038.0, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.12353, "high": 0.12353, "low": 0.12333, "close": 0.12342, "volume": 803.0, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.12328, "high": 0.12418, "low": 0.12197, "close": 0.12209, "volume": 19704.0, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.12221, "high": 0.12498, "low": 0.12221, "close": 0.12444, "volume": 32416.0, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.1244, "high": 0.12469, "low": 0.12409, "close": 0.12469, "volume": 133914.0, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.12468, "high": 0.12468, "low": 0.12402, "close": 0.12453, "volume": 1004.0, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.12444, "high": 0.12444, "low": 0.12283, "close": 0.12346, "volume": 23659.0, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.12313, "high": 0.12313, "low": 0.12153, "close": 0.12153, "volume": 27864.0, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.12175, "high": 0.12397, "low": 0.12175, "close": 0.12369, "volume": 27838.0, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.12391, "high": 0.12391, "low": 0.12189, "close": 0.12251, "volume": 114053.0, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.12278, "high": 0.12361, "low": 0.12257, "close": 0.12361, "volume": 15778.0, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.12362, "high": 0.12362, "low": 0.122, "close": 0.12281, "volume": 35061.0, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.1229, "high": 0.12436, "low": 0.12278, "close": 0.12423, "volume": 7790.0, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.12444, "high": 0.12457, "low": 0.12416, "close": 0.12438, "volume": 98284.0, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.12441, "high": 0.12522, "low": 0.12441, "close": 0.12454, "volume": 71636.0, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.12436, "high": 0.12436, "low": 0.12328, "close": 0.12375, "volume": 28579.0, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.12359, "high": 0.12407, "low": 0.12344, "close": 0.12407, "volume": 37976.0, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.12416, "high": 0.12429, "low": 0.12399, "close": 0.12415, "volume": 6330.0, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.12419, "high": 0.12419, "low": 0.1229, "close": 0.12301, "volume": 13823.0, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.12338, "high": 0.12377, "low": 0.12319, "close": 0.12372, "volume": 6297.0, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.12402, "high": 0.12475, "low": 0.124, "close": 0.12428, "volume": 6430.0, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.12424, "high": 0.12463, "low": 0.12405, "close": 0.12414, "volume": 6855.0, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.12413, "high": 0.12448, "low": 0.12394, "close": 0.12439, "volume": 36301.0, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.12424, "high": 0.12459, "low": 0.12412, "close": 0.12425, "volume": 22936.0, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.12453, "high": 0.12473, "low": 0.12443, "close": 0.12443, "volume": 2122.0, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.12405, "high": 0.12409, "low": 0.12387, "close": 0.12387, "volume": 3046.0, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1236, "volume": 2437.0, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.12359, "high": 0.12359, "low": 0.12357, "close": 0.12357, "volume": 9927.0, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.12436, "high": 0.12447, "low": 0.12436, "close": 0.12447, "volume": 567.0, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.12448, "high": 0.12494, "low": 0.12433, "close": 0.1248, "volume": 6025.0, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.12439, "high": 0.12445, "low": 0.12422, "close": 0.12422, "volume": 4459.0, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.12427, "high": 0.12486, "low": 0.12427, "close": 0.12441, "volume": 4827.0, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.1247, "high": 0.12525, "low": 0.12455, "close": 0.12512, "volume": 18866.0, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.12514, "high": 0.12549, "low": 0.12483, "close": 0.12511, "volume": 12413.0, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.12513, "high": 0.12528, "low": 0.12474, "close": 0.12486, "volume": 18342.0, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.12495, "high": 0.12496, "low": 0.12442, "close": 0.12442, "volume": 17030.0, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.12436, "high": 0.12437, "low": 0.12415, "close": 0.12415, "volume": 12030.0, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.12412, "high": 0.12426, "low": 0.12412, "close": 0.12423, "volume": 1889.0, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.12413, "high": 0.12426, "low": 0.12402, "close": 0.12413, "volume": 25626.0, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.12413, "high": 0.12416, "low": 0.12403, "close": 0.12414, "volume": 41348.0, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.1242, "high": 0.1242, "low": 0.12381, "close": 0.12413, "volume": 5626.0, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.12414, "high": 0.12414, "low": 0.1237, "close": 0.12374, "volume": 6119.0, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.12393, "high": 0.1245, "low": 0.12393, "close": 0.12448, "volume": 3107.0, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.12456, "high": 0.12465, "low": 0.12446, "close": 0.12446, "volume": 3433.0, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.12415, "high": 0.12445, "low": 0.12415, "close": 0.12445, "volume": 45882.0, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.12453, "high": 0.12484, "low": 0.12438, "close": 0.12484, "volume": 7447.0, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.1247, "high": 0.12474, "low": 0.12448, "close": 0.1245, "volume": 45880.0, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.12459, "high": 0.12468, "low": 0.12452, "close": 0.12462, "volume": 13342.0, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.12478, "high": 0.12478, "low": 0.12478, "close": 0.12478, "volume": 284.0, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.12492, "high": 0.12492, "low": 0.1249, "close": 0.1249, "volume": 694.0, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.12487, "high": 0.12493, "low": 0.1248, "close": 0.12493, "volume": 767.0, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.12509, "high": 0.12542, "low": 0.12497, "close": 0.12522, "volume": 23819.0, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.12461, "high": 0.12461, "low": 0.12456, "close": 0.12456, "volume": 290.0, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.12443, "high": 0.1246, "low": 0.1242, "close": 0.1246, "volume": 2194.0, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.12461, "high": 0.12461, "low": 0.12423, "close": 0.12423, "volume": 1026.0, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.12414, "high": 0.12414, "low": 0.12326, "close": 0.12336, "volume": 38100.0, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.12332, "high": 0.12357, "low": 0.12252, "close": 0.12252, "volume": 18006.0, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.1225, "high": 0.12301, "low": 0.12205, "close": 0.12205, "volume": 7451.0, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.12197, "high": 0.1231, "low": 0.12191, "close": 0.12282, "volume": 48188.0, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.12287, "high": 0.12287, "low": 0.1227, "close": 0.12285, "volume": 413.0, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.12299, "high": 0.12336, "low": 0.12299, "close": 0.12336, "volume": 9405.0, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.12287, "high": 0.12384, "low": 0.12094, "close": 0.12353, "volume": 68740.0, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.12362, "high": 0.12626, "low": 0.12362, "close": 0.12602, "volume": 217704.0, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.12593, "high": 0.12593, "low": 0.12359, "close": 0.12362, "volume": 196400.0, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.12355, "high": 0.12364, "low": 0.1219, "close": 0.12226, "volume": 211090.0, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.12278, "high": 0.12387, "low": 0.12256, "close": 0.12319, "volume": 9036.0, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.12306, "high": 0.12348, "low": 0.12181, "close": 0.12306, "volume": 41861.0, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.12313, "high": 0.12319, "low": 0.11984, "close": 0.12051, "volume": 173599.0, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.12061, "high": 0.1219, "low": 0.12043, "close": 0.1219, "volume": 121489.0, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.12127, "high": 0.12127, "low": 0.12056, "close": 0.12056, "volume": 100109.0, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.12061, "high": 0.12061, "low": 0.118, "close": 0.11824, "volume": 171377.0, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.11854, "high": 0.11941, "low": 0.11854, "close": 0.1193, "volume": 46716.0, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.11941, "high": 0.11941, "low": 0.11843, "close": 0.11843, "volume": 7519.0, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.11832, "high": 0.11941, "low": 0.11752, "close": 0.11858, "volume": 27739.0, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.11822, "high": 0.11831, "low": 0.1151, "close": 0.11716, "volume": 257712.0, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.11741, "high": 0.11791, "low": 0.11722, "close": 0.11791, "volume": 219046.0, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.11792, "high": 0.11815, "low": 0.11664, "close": 0.11693, "volume": 28689.0, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.1175, "high": 0.11834, "low": 0.11747, "close": 0.11777, "volume": 18792.0, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.11797, "high": 0.11944, "low": 0.11787, "close": 0.11938, "volume": 19026.0, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.1195, "high": 0.11956, "low": 0.11811, "close": 0.11811, "volume": 9483.0, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.11852, "high": 0.11852, "low": 0.11652, "close": 0.11659, "volume": 75779.0, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.11693, "high": 0.11775, "low": 0.11612, "close": 0.11681, "volume": 173282.0, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.1168, "high": 0.11744, "low": 0.11585, "close": 0.11665, "volume": 494257.0, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.11678, "high": 0.11681, "low": 0.11535, "close": 0.11666, "volume": 51538.0, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.11682, "high": 0.11714, "low": 0.11527, "close": 0.11527, "volume": 55770.0, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.11609, "high": 0.11652, "low": 0.11424, "close": 0.11601, "volume": 197389.0, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.11612, "high": 0.11822, "low": 0.11612, "close": 0.11786, "volume": 66538.0, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.11825, "high": 0.11841, "low": 0.11805, "close": 0.11841, "volume": 117282.0, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.11793, "high": 0.11937, "low": 0.11793, "close": 0.11937, "volume": 23820.0, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.119, "high": 0.11982, "low": 0.11887, "close": 0.11947, "volume": 251417.0, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.11911, "high": 0.11992, "low": 0.11907, "close": 0.11992, "volume": 9646.0, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.11993, "high": 0.12106, "low": 0.11993, "close": 0.12088, "volume": 181678.0, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.12069, "high": 0.12445, "low": 0.12069, "close": 0.12346, "volume": 60742.0, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.12341, "high": 0.12383, "low": 0.12248, "close": 0.12343, "volume": 35031.0, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.12361, "high": 0.12383, "low": 0.1226, "close": 0.12274, "volume": 184193.0, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.12243, "high": 0.12288, "low": 0.1224, "close": 0.12267, "volume": 9190.0, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.12251, "high": 0.12251, "low": 0.12195, "close": 0.12196, "volume": 3567.0, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.12248, "high": 0.12248, "low": 0.12151, "close": 0.12201, "volume": 4775.0, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.12218, "high": 0.12383, "low": 0.12218, "close": 0.12342, "volume": 16593.0, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.12329, "high": 0.12346, "low": 0.12278, "close": 0.12346, "volume": 4412.0, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.12348, "high": 0.12379, "low": 0.12334, "close": 0.12336, "volume": 125870.0, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.12358, "high": 0.12368, "low": 0.12326, "close": 0.12326, "volume": 618.0, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.12339, "high": 0.12416, "low": 0.12339, "close": 0.12348, "volume": 6400.0, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.12383, "high": 0.12575, "low": 0.12383, "close": 0.12505, "volume": 182187.0, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.12536, "high": 0.12777, "low": 0.12455, "close": 0.12734, "volume": 167860.0, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.12757, "high": 0.12778, "low": 0.12569, "close": 0.12578, "volume": 157048.0, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.12609, "high": 0.12677, "low": 0.12608, "close": 0.12634, "volume": 19695.0, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.12628, "high": 0.12815, "low": 0.12628, "close": 0.12815, "volume": 164969.0, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.12816, "high": 0.12849, "low": 0.12752, "close": 0.12752, "volume": 34904.0, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.12733, "high": 0.12757, "low": 0.12691, "close": 0.12691, "volume": 16601.0, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.12687, "high": 0.12687, "low": 0.12625, "close": 0.12625, "volume": 70632.0, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.1263, "high": 0.12669, "low": 0.12613, "close": 0.12613, "volume": 14418.0, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.12608, "high": 0.12623, "low": 0.12561, "close": 0.12617, "volume": 46766.0, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.12625, "high": 0.12642, "low": 0.12588, "close": 0.12603, "volume": 4736.0, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.12676, "high": 0.12784, "low": 0.12676, "close": 0.12784, "volume": 15829.0, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.12746, "high": 0.12857, "low": 0.12741, "close": 0.1277, "volume": 13282.0, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.12785, "high": 0.12785, "low": 0.12688, "close": 0.12736, "volume": 6613.0, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.12719, "high": 0.12719, "low": 0.12577, "close": 0.12577, "volume": 7376.0, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.12574, "high": 0.12574, "low": 0.12518, "close": 0.12518, "volume": 10411.0, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.1254, "high": 0.12558, "low": 0.12532, "close": 0.12548, "volume": 1914.0, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.12566, "high": 0.126, "low": 0.12551, "close": 0.126, "volume": 4292.0, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.12525, "high": 0.12572, "low": 0.12525, "close": 0.12572, "volume": 461.0, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.12514, "high": 0.12514, "low": 0.12472, "close": 0.1251, "volume": 18174.0, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.12472, "high": 0.12473, "low": 0.12452, "close": 0.12473, "volume": 2514.0, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.12463, "high": 0.12463, "low": 0.12416, "close": 0.12446, "volume": 20121.0, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.12457, "high": 0.12464, "low": 0.124, "close": 0.12404, "volume": 27412.0, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.12407, "high": 0.12496, "low": 0.12363, "close": 0.12496, "volume": 16280.0, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.12487, "high": 0.12529, "low": 0.12375, "close": 0.12445, "volume": 13806.0, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.12373, "high": 0.12381, "low": 0.12315, "close": 0.12381, "volume": 12974.0, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.1238, "high": 0.12408, "low": 0.12333, "close": 0.1235, "volume": 57096.0, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.12331, "high": 0.12331, "low": 0.12181, "close": 0.12299, "volume": 18824.0, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.12251, "high": 0.1228, "low": 0.12251, "close": 0.12258, "volume": 1412.0, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.12259, "high": 0.12407, "low": 0.12259, "close": 0.124, "volume": 54814.0, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.12403, "high": 0.12436, "low": 0.12299, "close": 0.12346, "volume": 13337.0, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.12354, "high": 0.12396, "low": 0.12347, "close": 0.12396, "volume": 21736.0, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.12379, "high": 0.12397, "low": 0.1232, "close": 0.1232, "volume": 4014.0, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.12362, "high": 0.12362, "low": 0.12257, "close": 0.12265, "volume": 32012.0, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.12265, "high": 0.1228, "low": 0.12211, "close": 0.12258, "volume": 40186.0, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.12239, "high": 0.12287, "low": 0.12239, "close": 0.12263, "volume": 29058.0, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.12211, "high": 0.12244, "low": 0.12198, "close": 0.12231, "volume": 25097.0, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.12259, "high": 0.12295, "low": 0.12245, "close": 0.12257, "volume": 11251.0, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.12232, "high": 0.12249, "low": 0.12232, "close": 0.12249, "volume": 978.0, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.12216, "high": 0.12216, "low": 0.12093, "close": 0.12112, "volume": 28381.0, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.12104, "high": 0.12113, "low": 0.1207, "close": 0.12074, "volume": 7563.0, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.12086, "high": 0.12124, "low": 0.12084, "close": 0.12124, "volume": 2812.0, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.12144, "high": 0.12144, "low": 0.12138, "close": 0.12139, "volume": 1830.0, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.12172, "high": 0.12371, "low": 0.12172, "close": 0.12367, "volume": 119425.0, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.1238, "high": 0.12389, "low": 0.12216, "close": 0.12218, "volume": 121215.0, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.12225, "high": 0.1227, "low": 0.12225, "close": 0.12253, "volume": 1395.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.1225, "high": 0.12333, "low": 0.1221, "close": 0.12279, "volume": 1354.0, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.12309, "high": 0.12459, "low": 0.12309, "close": 0.12422, "volume": 151493.0, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.12475, "high": 0.12579, "low": 0.12365, "close": 0.12365, "volume": 241969.0, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.1236, "high": 0.1244, "low": 0.12337, "close": 0.12337, "volume": 103306.0, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.12333, "high": 0.12335, "low": 0.12324, "close": 0.1233, "volume": 4359.0, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.12402, "high": 0.12579, "low": 0.12402, "close": 0.12482, "volume": 288631.0, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.12479, "high": 0.12511, "low": 0.12427, "close": 0.12511, "volume": 1448.0, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.1243, "high": 0.12456, "low": 0.1243, "close": 0.12456, "volume": 490.0, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.12442, "high": 0.1253, "low": 0.12442, "close": 0.12518, "volume": 106034.0, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.12505, "high": 0.12575, "low": 0.12496, "close": 0.12575, "volume": 164158.0, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.1257, "high": 0.12783, "low": 0.1256, "close": 0.12764, "volume": 298424.0, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.12783, "high": 0.12838, "low": 0.12668, "close": 0.127, "volume": 138583.0, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.12672, "high": 0.12673, "low": 0.12581, "close": 0.12581, "volume": 9111.0, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.12646, "high": 0.12838, "low": 0.12646, "close": 0.1271, "volume": 16045.0, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.12708, "high": 0.12754, "low": 0.12599, "close": 0.12599, "volume": 21600.0, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.1265, "high": 0.12708, "low": 0.1265, "close": 0.12682, "volume": 1950.0, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.12632, "high": 0.12667, "low": 0.12551, "close": 0.12568, "volume": 47954.0, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.12563, "high": 0.12567, "low": 0.12504, "close": 0.12535, "volume": 27137.0, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.12536, "high": 0.12545, "low": 0.12517, "close": 0.12544, "volume": 3904.0, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.125, "high": 0.12501, "low": 0.12479, "close": 0.12501, "volume": 12065.0, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.12554, "high": 0.12582, "low": 0.12554, "close": 0.12582, "volume": 3068.0, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.12591, "high": 0.12692, "low": 0.12591, "close": 0.12679, "volume": 108709.0, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.1268, "high": 0.12747, "low": 0.12671, "close": 0.12689, "volume": 8764.0, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.127, "high": 0.1276, "low": 0.127, "close": 0.12712, "volume": 6123.0, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.12731, "high": 0.12787, "low": 0.12667, "close": 0.12667, "volume": 88588.0, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.12667, "high": 0.12768, "low": 0.12625, "close": 0.12625, "volume": 88294.0, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.12619, "high": 0.12626, "low": 0.12507, "close": 0.12545, "volume": 33934.0, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.12536, "high": 0.12609, "low": 0.1243, "close": 0.12595, "volume": 33283.0, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.12575, "high": 0.12688, "low": 0.124, "close": 0.12494, "volume": 191065.0, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.12468, "high": 0.12494, "low": 0.12302, "close": 0.12355, "volume": 62691.0, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.12386, "high": 0.12402, "low": 0.1238, "close": 0.12402, "volume": 955.0, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.12393, "high": 0.12405, "low": 0.12301, "close": 0.12301, "volume": 23556.0, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.12371, "high": 0.12383, "low": 0.12365, "close": 0.12365, "volume": 16546.0, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.12332, "high": 0.12392, "low": 0.12232, "close": 0.12378, "volume": 42805.0, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.12363, "high": 0.12363, "low": 0.12346, "close": 0.12361, "volume": 1181.0, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.12304, "high": 0.12315, "low": 0.123, "close": 0.12305, "volume": 22554.0, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.12323, "high": 0.12419, "low": 0.12323, "close": 0.12373, "volume": 17359.0, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.12374, "high": 0.12433, "low": 0.12373, "close": 0.1243, "volume": 15502.0, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.1243, "high": 0.1243, "low": 0.12358, "close": 0.12403, "volume": 2829.0, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.12405, "high": 0.12417, "low": 0.12379, "close": 0.1241, "volume": 10364.0, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.12368, "high": 0.12368, "low": 0.1234, "close": 0.12363, "volume": 5612.0, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.12374, "high": 0.12377, "low": 0.12314, "close": 0.12314, "volume": 8956.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.12331, "high": 0.12348, "low": 0.12331, "close": 0.12341, "volume": 2900.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.12359, "high": 0.12425, "low": 0.12359, "close": 0.12425, "volume": 3293.0, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.12369, "high": 0.12392, "low": 0.12369, "close": 0.12383, "volume": 1202.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.12367, "high": 0.12373, "low": 0.12359, "close": 0.12373, "volume": 8593.0, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.12376, "high": 0.12396, "low": 0.12376, "close": 0.12396, "volume": 2323.0, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.1238, "high": 0.12421, "low": 0.1238, "close": 0.12421, "volume": 5457.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.12392, "high": 0.12392, "low": 0.12363, "close": 0.12363, "volume": 12117.0, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.1236, "high": 0.12398, "low": 0.12353, "close": 0.12393, "volume": 4783.0, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.12353, "high": 0.12353, "low": 0.12316, "close": 0.12319, "volume": 1473.0, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.12367, "high": 0.12368, "low": 0.12323, "close": 0.12368, "volume": 18123.0, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.12338, "high": 0.12338, "low": 0.12293, "close": 0.12311, "volume": 17961.0, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.12317, "high": 0.12317, "low": 0.12278, "close": 0.12316, "volume": 12657.0, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.123, "high": 0.123, "low": 0.12274, "close": 0.12291, "volume": 13144.0, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.12274, "high": 0.12275, "low": 0.12233, "close": 0.12275, "volume": 13447.0, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.1226, "high": 0.12281, "low": 0.12231, "close": 0.12238, "volume": 2945.0, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.12226, "high": 0.1225, "low": 0.12209, "close": 0.12231, "volume": 7721.0, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.12208, "high": 0.12208, "low": 0.12153, "close": 0.12153, "volume": 22376.0, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.12188, "high": 0.12188, "low": 0.12188, "close": 0.12188, "volume": 16.0, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.1219, "high": 0.12232, "low": 0.12167, "close": 0.12232, "volume": 18682.0, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.12167, "high": 0.12167, "low": 0.12141, "close": 0.12163, "volume": 2439.0, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.12162, "high": 0.12162, "low": 0.12081, "close": 0.12082, "volume": 108583.0, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.12099, "high": 0.12114, "low": 0.12099, "close": 0.12114, "volume": 519.0, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.12074, "high": 0.12085, "low": 0.12058, "close": 0.12083, "volume": 43520.0, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.12057, "high": 0.12057, "low": 0.12055, "close": 0.12055, "volume": 798.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.12109, "high": 0.12109, "low": 0.12106, "close": 0.12106, "volume": 1233.0, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.12156, "high": 0.12292, "low": 0.12156, "close": 0.12273, "volume": 107085.0, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.12298, "high": 0.1233, "low": 0.12281, "close": 0.12281, "volume": 2681.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.1233, "high": 0.12342, "low": 0.12304, "close": 0.12304, "volume": 4828.0, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.1226, "high": 0.12269, "low": 0.12217, "close": 0.12217, "volume": 20686.0, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.12217, "high": 0.12217, "low": 0.12217, "close": 0.12217, "volume": 0.0, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.12198, "high": 0.12225, "low": 0.12184, "close": 0.12222, "volume": 4998.0, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.12238, "high": 0.12257, "low": 0.12238, "close": 0.12257, "volume": 310.0, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.12231, "high": 0.12271, "low": 0.12212, "close": 0.12225, "volume": 19285.0, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.12256, "high": 0.12294, "low": 0.12256, "close": 0.12284, "volume": 33951.0, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.12301, "high": 0.12307, "low": 0.12229, "close": 0.12229, "volume": 30396.0, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.12235, "high": 0.12321, "low": 0.12234, "close": 0.12284, "volume": 17464.0, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.12287, "high": 0.12377, "low": 0.12287, "close": 0.12377, "volume": 13664.0, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.1238, "high": 0.12392, "low": 0.12339, "close": 0.12387, "volume": 97916.0, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.12391, "high": 0.12432, "low": 0.12391, "close": 0.12392, "volume": 84528.0, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.12346, "high": 0.12346, "low": 0.12301, "close": 0.12321, "volume": 3441.0, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.12378, "high": 0.12554, "low": 0.12378, "close": 0.12528, "volume": 234097.0, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.12501, "high": 0.12519, "low": 0.12445, "close": 0.12445, "volume": 217356.0, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.12447, "high": 0.12494, "low": 0.1242, "close": 0.12494, "volume": 25571.0, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.12494, "high": 0.1273, "low": 0.12494, "close": 0.1268, "volume": 522072.0, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.12692, "high": 0.12738, "low": 0.1265, "close": 0.12673, "volume": 20488.0, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.12676, "high": 0.12676, "low": 0.1263, "close": 0.12668, "volume": 4571.0, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.12649, "high": 0.12693, "low": 0.12617, "close": 0.12638, "volume": 114270.0, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.12647, "high": 0.1267, "low": 0.12639, "close": 0.12669, "volume": 8898.0, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.12659, "high": 0.12659, "low": 0.12616, "close": 0.12629, "volume": 653411.0, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.12639, "high": 0.12639, "low": 0.12639, "close": 0.12639, "volume": 643.0, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.12646, "high": 0.12646, "low": 0.12531, "close": 0.12568, "volume": 40062.0, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.12587, "high": 0.12599, "low": 0.12535, "close": 0.12563, "volume": 6177.0, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.12555, "high": 0.12555, "low": 0.12493, "close": 0.12493, "volume": 9231.0, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.12521, "high": 0.12521, "low": 0.1244, "close": 0.12454, "volume": 11403.0, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.12496, "high": 0.12496, "low": 0.12481, "close": 0.12481, "volume": 64441.0, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.125, "high": 0.1252, "low": 0.12361, "close": 0.12406, "volume": 76955.0, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.12415, "high": 0.12415, "low": 0.12328, "close": 0.1239, "volume": 21669.0, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.12407, "high": 0.12465, "low": 0.12402, "close": 0.12465, "volume": 3316.0, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.12476, "high": 0.12543, "low": 0.12469, "close": 0.12484, "volume": 192667.0, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.12484, "high": 0.12601, "low": 0.12475, "close": 0.12601, "volume": 7246.0, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.12601, "high": 0.12619, "low": 0.12525, "close": 0.12531, "volume": 8717.0, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.12531, "high": 0.12544, "low": 0.12476, "close": 0.12509, "volume": 21515.0, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.12514, "high": 0.12532, "low": 0.12489, "close": 0.12494, "volume": 202550.0, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.12497, "high": 0.12497, "low": 0.12426, "close": 0.12443, "volume": 56241.0, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.12444, "high": 0.12444, "low": 0.12342, "close": 0.1236, "volume": 18149.0, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.12378, "high": 0.12378, "low": 0.12329, "close": 0.12329, "volume": 14935.0, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.12334, "high": 0.12341, "low": 0.123, "close": 0.12337, "volume": 101136.0, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.12307, "high": 0.1234, "low": 0.12284, "close": 0.12319, "volume": 214421.0, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.12324, "high": 0.12346, "low": 0.123, "close": 0.12332, "volume": 169956.0, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.12364, "high": 0.12412, "low": 0.12364, "close": 0.12412, "volume": 76409.0, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.12381, "high": 0.12425, "low": 0.12372, "close": 0.12378, "volume": 3767.0, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.12372, "high": 0.1239, "low": 0.12369, "close": 0.12387, "volume": 3620.0, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.12369, "high": 0.12369, "low": 0.12323, "close": 0.1236, "volume": 52762.0, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.12325, "high": 0.12331, "low": 0.1229, "close": 0.12307, "volume": 19076.0, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.1229, "high": 0.12329, "low": 0.12287, "close": 0.12321, "volume": 4147.0, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.12333, "high": 0.12335, "low": 0.12333, "close": 0.12333, "volume": 6615.0, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.12357, "high": 0.12383, "low": 0.12344, "close": 0.12383, "volume": 75193.0, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.12383, "high": 0.12405, "low": 0.12383, "close": 0.12405, "volume": 13677.0, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.12399, "high": 0.12458, "low": 0.12399, "close": 0.12441, "volume": 85003.0, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.12441, "high": 0.12476, "low": 0.12334, "close": 0.12378, "volume": 19454.0, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.12369, "high": 0.12414, "low": 0.12257, "close": 0.12305, "volume": 98104.0, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.12316, "high": 0.12316, "low": 0.12271, "close": 0.12309, "volume": 13947.0, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.12288, "high": 0.12313, "low": 0.12254, "close": 0.12308, "volume": 10737.0, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.12328, "high": 0.12331, "low": 0.12293, "close": 0.12331, "volume": 91423.0, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.12333, "high": 0.12533, "low": 0.12333, "close": 0.12473, "volume": 60882.0, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.12445, "high": 0.12454, "low": 0.12402, "close": 0.12427, "volume": 8024.0, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.12436, "high": 0.12441, "low": 0.12413, "close": 0.12438, "volume": 16815.0, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.12425, "high": 0.12526, "low": 0.12419, "close": 0.12526, "volume": 21010.0, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.12493, "high": 0.12493, "low": 0.12451, "close": 0.12492, "volume": 3560.0, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.125, "high": 0.12528, "low": 0.125, "close": 0.12523, "volume": 1873.0, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.12535, "high": 0.1255, "low": 0.12511, "close": 0.12511, "volume": 20848.0, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.12511, "high": 0.12511, "low": 0.12353, "close": 0.12353, "volume": 53660.0, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.12347, "high": 0.12363, "low": 0.1228, "close": 0.12325, "volume": 83720.0, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.1231, "high": 0.1231, "low": 0.12109, "close": 0.12245, "volume": 53686.0, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.12233, "high": 0.12233, "low": 0.12142, "close": 0.12142, "volume": 4917.0, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.12178, "high": 0.12226, "low": 0.12167, "close": 0.12226, "volume": 100985.0, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.12237, "high": 0.12241, "low": 0.12216, "close": 0.12216, "volume": 3376.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.12209, "high": 0.12214, "low": 0.1216, "close": 0.12173, "volume": 6914.0, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.1215, "high": 0.12187, "low": 0.12126, "close": 0.12168, "volume": 107124.0, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.12174, "high": 0.12184, "low": 0.12174, "close": 0.12182, "volume": 8812.0, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.12123, "high": 0.12123, "low": 0.1188, "close": 0.12057, "volume": 183325.0, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.11994, "high": 0.11994, "low": 0.11847, "close": 0.1194, "volume": 72108.0, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.119, "high": 0.119, "low": 0.11773, "close": 0.11825, "volume": 31931.0, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.1183, "high": 0.12006, "low": 0.1183, "close": 0.11982, "volume": 263172.0, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.11975, "high": 0.11975, "low": 0.11889, "close": 0.11889, "volume": 16318.0, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.11879, "high": 0.11899, "low": 0.11797, "close": 0.11813, "volume": 102691.0, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.11831, "high": 0.11925, "low": 0.11789, "close": 0.11891, "volume": 38842.0, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.11871, "high": 0.11891, "low": 0.11815, "close": 0.11822, "volume": 24185.0, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.11844, "high": 0.11912, "low": 0.11843, "close": 0.11867, "volume": 8164.0, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.1183, "high": 0.1183, "low": 0.11696, "close": 0.11752, "volume": 39356.0, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.11772, "high": 0.11784, "low": 0.11702, "close": 0.11702, "volume": 11981.0, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.11725, "high": 0.11865, "low": 0.11709, "close": 0.11865, "volume": 4746.0, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.11849, "high": 0.11849, "low": 0.11815, "close": 0.11848, "volume": 2617.0, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.11847, "high": 0.11863, "low": 0.11843, "close": 0.11858, "volume": 4920.0, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.11858, "high": 0.11905, "low": 0.11858, "close": 0.11905, "volume": 44778.0, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.11834, "high": 0.11837, "low": 0.11308, "close": 0.11427, "volume": 310570.0, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.11406, "high": 0.11595, "low": 0.11308, "close": 0.11582, "volume": 54734.0, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.11582, "high": 0.11582, "low": 0.11527, "close": 0.11553, "volume": 4979.0, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.11525, "high": 0.11537, "low": 0.11457, "close": 0.11509, "volume": 27934.0, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.11469, "high": 0.11496, "low": 0.11464, "close": 0.11472, "volume": 9027.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.11451, "high": 0.11454, "low": 0.1134, "close": 0.1139, "volume": 15071.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.11355, "high": 0.11355, "low": 0.11173, "close": 0.11202, "volume": 48754.0, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.11218, "high": 0.1123, "low": 0.11047, "close": 0.11188, "volume": 152159.0, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.11201, "high": 0.11207, "low": 0.11034, "close": 0.11174, "volume": 228888.0, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.11136, "high": 0.11138, "low": 0.11019, "close": 0.11138, "volume": 12121.0, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.11135, "high": 0.11181, "low": 0.11081, "close": 0.1109, "volume": 15743.0, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.11077, "high": 0.11077, "low": 0.10825, "close": 0.10825, "volume": 703508.0, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.10826, "high": 0.10826, "low": 0.10568, "close": 0.10791, "volume": 914307.0, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.10801, "high": 0.10867, "low": 0.10697, "close": 0.10867, "volume": 251239.0, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.10873, "high": 0.1103, "low": 0.1085, "close": 0.1098, "volume": 146557.0, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.10972, "high": 0.10972, "low": 0.10803, "close": 0.10899, "volume": 118697.0, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.109, "high": 0.10901, "low": 0.10808, "close": 0.10821, "volume": 18169.0, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.10808, "high": 0.10808, "low": 0.1075, "close": 0.10761, "volume": 294492.0, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.10799, "high": 0.10877, "low": 0.10777, "close": 0.1079, "volume": 31324.0, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.10757, "high": 0.10852, "low": 0.10757, "close": 0.10852, "volume": 65015.0, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.10853, "high": 0.10952, "low": 0.10827, "close": 0.10952, "volume": 20113.0, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.10957, "high": 0.10976, "low": 0.1078, "close": 0.1078, "volume": 19975.0, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.10759, "high": 0.10759, "low": 0.10395, "close": 0.105, "volume": 520122.0, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.10511, "high": 0.10511, "low": 0.10038, "close": 0.10356, "volume": 750180.0, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.10367, "high": 0.10382, "low": 0.10008, "close": 0.10293, "volume": 325121.0, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.10241, "high": 0.1026, "low": 0.0956, "close": 0.0956, "volume": 506749.0, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.0956, "high": 0.09671, "low": 0.09257, "close": 0.09419, "volume": 763090.0, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.09413, "high": 0.09812, "low": 0.09243, "close": 0.09652, "volume": 381016.0, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.09637, "high": 0.09825, "low": 0.09628, "close": 0.09743, "volume": 44770.0, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.09733, "high": 0.09733, "low": 0.09508, "close": 0.09518, "volume": 229234.0, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.0951, "high": 0.09649, "low": 0.09479, "close": 0.09647, "volume": 161751.0, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.09591, "high": 0.09591, "low": 0.09413, "close": 0.09416, "volume": 11499.0, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.09418, "high": 0.09747, "low": 0.09397, "close": 0.09683, "volume": 40512.0, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.09757, "high": 0.09919, "low": 0.09757, "close": 0.09897, "volume": 152777.0, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.09908, "high": 0.10008, "low": 0.09908, "close": 0.10008, "volume": 10355.0, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.09948, "high": 0.10133, "low": 0.09906, "close": 0.09906, "volume": 425898.0, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.09899, "high": 0.10157, "low": 0.09876, "close": 0.10104, "volume": 25118.0, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.101, "high": 0.10176, "low": 0.10017, "close": 0.10156, "volume": 6630.0, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.10161, "high": 0.10367, "low": 0.10161, "close": 0.10347, "volume": 518931.0, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.10303, "high": 0.10517, "low": 0.10303, "close": 0.10329, "volume": 250495.0, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.10309, "high": 0.1046, "low": 0.10269, "close": 0.1046, "volume": 60926.0, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.10367, "high": 0.10508, "low": 0.10344, "close": 0.10508, "volume": 10267.0, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.1047, "high": 0.1047, "low": 0.10417, "close": 0.10417, "volume": 19747.0, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.1041, "high": 0.10475, "low": 0.10373, "close": 0.10475, "volume": 35067.0, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.10475, "high": 0.10555, "low": 0.1047, "close": 0.10488, "volume": 10061.0, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.10456, "high": 0.10603, "low": 0.10415, "close": 0.10488, "volume": 126737.0, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.1048, "high": 0.10643, "low": 0.10473, "close": 0.10548, "volume": 54513.0, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.10521, "high": 0.10917, "low": 0.095, "close": 0.10739, "volume": 659809.0, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.10742, "high": 0.10742, "low": 0.10563, "close": 0.10563, "volume": 36013.0, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.10587, "high": 0.106, "low": 0.10475, "close": 0.10554, "volume": 9129.0, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.10526, "high": 0.10618, "low": 0.10492, "close": 0.10609, "volume": 179914.0, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.10618, "high": 0.10682, "low": 0.10574, "close": 0.10583, "volume": 18280.0, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.10572, "high": 0.10696, "low": 0.10558, "close": 0.10696, "volume": 4819.0, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.10674, "high": 0.10875, "low": 0.10674, "close": 0.10825, "volume": 24863.0, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.10895, "high": 0.10926, "low": 0.10809, "close": 0.10809, "volume": 62118.0, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.10809, "high": 0.10875, "low": 0.10782, "close": 0.10808, "volume": 23871.0, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.10834, "high": 0.10911, "low": 0.10744, "close": 0.10911, "volume": 16736.0, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.10929, "high": 0.10972, "low": 0.10866, "close": 0.10896, "volume": 5947.0, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.10888, "high": 0.1094, "low": 0.10873, "close": 0.1094, "volume": 3479.0, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.10891, "high": 0.10898, "low": 0.1078, "close": 0.1078, "volume": 7560.0, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.10784, "high": 0.10875, "low": 0.10759, "close": 0.10808, "volume": 5439.0, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.10831, "high": 0.10893, "low": 0.10719, "close": 0.10872, "volume": 58082.0, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.10867, "high": 0.11004, "low": 0.10867, "close": 0.10928, "volume": 152082.0, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.10906, "high": 0.11161, "low": 0.10864, "close": 0.11148, "volume": 239808.0, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.11173, "high": 0.11325, "low": 0.1114, "close": 0.11263, "volume": 347405.0, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.1127, "high": 0.11355, "low": 0.1123, "close": 0.11296, "volume": 200658.0, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.11282, "high": 0.11287, "low": 0.11251, "close": 0.11267, "volume": 49065.0, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.1128, "high": 0.11337, "low": 0.11263, "close": 0.11288, "volume": 2433.0, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.11334, "high": 0.11362, "low": 0.11281, "close": 0.113, "volume": 153055.0, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.11282, "high": 0.11338, "low": 0.11282, "close": 0.11338, "volume": 6392.0, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.11305, "high": 0.11406, "low": 0.11288, "close": 0.11351, "volume": 60300.0, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.11307, "high": 0.11307, "low": 0.11125, "close": 0.11126, "volume": 107570.0, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.11123, "high": 0.11132, "low": 0.11043, "close": 0.11132, "volume": 49889.0, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.11119, "high": 0.11239, "low": 0.11119, "close": 0.11202, "volume": 26538.0, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.11213, "high": 0.11213, "low": 0.11128, "close": 0.11161, "volume": 2725.0, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.11173, "high": 0.11173, "low": 0.10993, "close": 0.11, "volume": 33633.0, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.10989, "high": 0.11086, "low": 0.10955, "close": 0.11055, "volume": 6282.0, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.11075, "high": 0.11152, "low": 0.11075, "close": 0.11141, "volume": 4182.0, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.11091, "high": 0.11091, "low": 0.10913, "close": 0.10998, "volume": 14151.0, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.11003, "high": 0.11038, "low": 0.10973, "close": 0.10973, "volume": 1067.0, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.11037, "high": 0.11069, "low": 0.10973, "close": 0.10994, "volume": 62929.0, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.11046, "high": 0.11092, "low": 0.11003, "close": 0.11005, "volume": 3897.0, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.11011, "high": 0.11032, "low": 0.10973, "close": 0.10993, "volume": 2872.0, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.11032, "high": 0.11046, "low": 0.10915, "close": 0.1096, "volume": 4102.0, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.10918, "high": 0.10918, "low": 0.10719, "close": 0.10751, "volume": 27878.0, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.10718, "high": 0.10718, "low": 0.10513, "close": 0.10595, "volume": 324277.0, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.106, "high": 0.10716, "low": 0.10584, "close": 0.10678, "volume": 17408.0, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.10667, "high": 0.10805, "low": 0.10653, "close": 0.10796, "volume": 12631.0, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.10798, "high": 0.10889, "low": 0.10717, "close": 0.10869, "volume": 242229.0, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.10882, "high": 0.10898, "low": 0.10743, "close": 0.10743, "volume": 28807.0, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.10763, "high": 0.10792, "low": 0.10741, "close": 0.10759, "volume": 44592.0, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.10733, "high": 0.10769, "low": 0.10726, "close": 0.10759, "volume": 4626.0, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.10747, "high": 0.10747, "low": 0.10477, "close": 0.10586, "volume": 226323.0, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.10615, "high": 0.10626, "low": 0.10439, "close": 0.10452, "volume": 14452.0, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.10482, "high": 0.10508, "low": 0.10366, "close": 0.10403, "volume": 81610.0, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.10432, "high": 0.10443, "low": 0.10041, "close": 0.10068, "volume": 115570.0, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.10065, "high": 0.10077, "low": 0.09881, "close": 0.10077, "volume": 228563.0, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.10064, "high": 0.1029, "low": 0.1001, "close": 0.10243, "volume": 402438.0, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.10253, "high": 0.1032, "low": 0.10141, "close": 0.10245, "volume": 33733.0, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.10219, "high": 0.10419, "low": 0.10204, "close": 0.10419, "volume": 11510.0, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.10427, "high": 0.10475, "low": 0.10342, "close": 0.10371, "volume": 13899.0, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.10334, "high": 0.10517, "low": 0.10289, "close": 0.10427, "volume": 221572.0, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.10421, "high": 0.10436, "low": 0.1036, "close": 0.1043, "volume": 9651.0, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.10448, "high": 0.11024, "low": 0.10448, "close": 0.11024, "volume": 338250.0, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.10999, "high": 0.11111, "low": 0.10862, "close": 0.10919, "volume": 24500.0, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.10938, "high": 0.11138, "low": 0.10759, "close": 0.10759, "volume": 282730.0, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.10834, "high": 0.10961, "low": 0.10834, "close": 0.10923, "volume": 5857.0, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.1089, "high": 0.10973, "low": 0.10831, "close": 0.10938, "volume": 33873.0, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.10976, "high": 0.10983, "low": 0.10826, "close": 0.1089, "volume": 32685.0, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.10888, "high": 0.10946, "low": 0.10374, "close": 0.10708, "volume": 273109.0, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.10667, "high": 0.10808, "low": 0.10501, "close": 0.10539, "volume": 169441.0, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.10543, "high": 0.10633, "low": 0.10486, "close": 0.10593, "volume": 99523.0, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.10555, "high": 0.10682, "low": 0.10552, "close": 0.10657, "volume": 14987.0, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.10652, "high": 0.10746, "low": 0.10637, "close": 0.10732, "volume": 20324.0, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.10728, "high": 0.10786, "low": 0.10682, "close": 0.10772, "volume": 8948.0, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.1074, "high": 0.10792, "low": 0.10679, "close": 0.10679, "volume": 24256.0, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.10683, "high": 0.10799, "low": 0.10672, "close": 0.10776, "volume": 132537.0, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.10785, "high": 0.10861, "low": 0.10761, "close": 0.10761, "volume": 31951.0, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.10757, "high": 0.10798, "low": 0.10744, "close": 0.10757, "volume": 19471.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.10745, "high": 0.10753, "low": 0.10637, "close": 0.10682, "volume": 316453.0, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.10703, "high": 0.10861, "low": 0.10605, "close": 0.10658, "volume": 19706.0, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.10625, "high": 0.10834, "low": 0.10587, "close": 0.10834, "volume": 21377.0, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.10822, "high": 0.1084, "low": 0.10719, "close": 0.1081, "volume": 27267.0, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.10834, "high": 0.10849, "low": 0.10787, "close": 0.10798, "volume": 5132.0, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.10817, "high": 0.10834, "low": 0.10796, "close": 0.10834, "volume": 5432.0, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.10828, "high": 0.10914, "low": 0.10802, "close": 0.1086, "volume": 15470.0, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.10862, "high": 0.10862, "low": 0.1078, "close": 0.1078, "volume": 3638.0, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.1078, "high": 0.1095, "low": 0.1077, "close": 0.10864, "volume": 134757.0, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.10879, "volume": 12982.0, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.10857, "high": 0.10872, "low": 0.10808, "close": 0.1081, "volume": 928.0, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.10808, "high": 0.10851, "low": 0.10759, "close": 0.10851, "volume": 7098.0, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.10818, "high": 0.10818, "low": 0.10792, "close": 0.10806, "volume": 402.0, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.10785, "high": 0.1081, "low": 0.10733, "close": 0.10738, "volume": 149714.0, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.1078, "high": 0.10901, "low": 0.10733, "close": 0.10733, "volume": 267178.0, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.1074, "high": 0.10785, "low": 0.10667, "close": 0.10785, "volume": 105690.0, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.10781, "high": 0.1084, "low": 0.10739, "close": 0.10775, "volume": 6046.0, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.10791, "high": 0.10796, "low": 0.10676, "close": 0.10692, "volume": 85921.0, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.10679, "high": 0.10779, "low": 0.10668, "close": 0.10743, "volume": 28254.0, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.10736, "high": 0.10736, "low": 0.10704, "close": 0.10725, "volume": 76606.0, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.10722, "high": 0.10793, "low": 0.10722, "close": 0.10793, "volume": 15560.0, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.10721, "high": 0.10769, "low": 0.10721, "close": 0.10744, "volume": 4523.0, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.10721, "high": 0.10802, "low": 0.10693, "close": 0.10722, "volume": 25054.0, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.10738, "high": 0.10744, "low": 0.10711, "close": 0.10744, "volume": 2961.0, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.10733, "high": 0.10733, "low": 0.10608, "close": 0.10608, "volume": 459343.0, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.10605, "high": 0.10708, "low": 0.1058, "close": 0.10667, "volume": 31940.0, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.10658, "high": 0.10685, "low": 0.10639, "close": 0.10673, "volume": 4663.0, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.10708, "high": 0.10779, "low": 0.10708, "close": 0.10779, "volume": 21922.0, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.10786, "high": 0.10969, "low": 0.1078, "close": 0.10935, "volume": 156097.0, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.10972, "high": 0.11012, "low": 0.10906, "close": 0.10933, "volume": 97163.0, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.10961, "high": 0.11037, "low": 0.10906, "close": 0.11037, "volume": 6223.0, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.11038, "high": 0.11038, "low": 0.10925, "close": 0.10951, "volume": 53479.0, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.10936, "high": 0.10936, "low": 0.10883, "close": 0.10905, "volume": 3542.0, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.10922, "high": 0.1094, "low": 0.10848, "close": 0.10871, "volume": 15556.0, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.10879, "high": 0.109, "low": 0.10836, "close": 0.109, "volume": 1909.0, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.10866, "high": 0.10961, "low": 0.10866, "close": 0.1095, "volume": 3154.0, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.10961, "high": 0.10964, "low": 0.10806, "close": 0.1091, "volume": 8035.0, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.10915, "high": 0.10938, "low": 0.10835, "close": 0.10835, "volume": 8461.0, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.10879, "high": 0.1093, "low": 0.1085, "close": 0.10914, "volume": 6847.0, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.10876, "high": 0.10987, "low": 0.10842, "close": 0.10965, "volume": 26834.0, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.10952, "high": 0.11044, "low": 0.10937, "close": 0.10948, "volume": 32939.0, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.10939, "high": 0.10947, "low": 0.10887, "close": 0.10912, "volume": 3491.0, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.10918, "high": 0.10921, "low": 0.10803, "close": 0.10835, "volume": 23392.0, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.1081, "high": 0.1081, "low": 0.10781, "close": 0.10806, "volume": 104394.0, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.10787, "high": 0.10813, "low": 0.10722, "close": 0.10768, "volume": 97122.0, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.10725, "high": 0.10736, "low": 0.10665, "close": 0.10692, "volume": 513604.0, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.1073, "high": 0.10769, "low": 0.10717, "close": 0.10769, "volume": 1728.0, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.10758, "high": 0.10808, "low": 0.10758, "close": 0.10795, "volume": 1385.0, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.10793, "high": 0.10793, "low": 0.10737, "close": 0.1077, "volume": 804.0, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.10775, "high": 0.10885, "low": 0.10709, "close": 0.10885, "volume": 108801.0, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.10872, "high": 0.10872, "low": 0.1079, "close": 0.10842, "volume": 6073.0, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.10832, "high": 0.10832, "low": 0.10611, "close": 0.10746, "volume": 126728.0, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.10729, "high": 0.10776, "low": 0.10729, "close": 0.10762, "volume": 11549.0, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.10755, "high": 0.10816, "low": 0.10754, "close": 0.10816, "volume": 3810.0, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.10815, "high": 0.1084, "low": 0.10806, "close": 0.10833, "volume": 4463.0, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.10844, "high": 0.10896, "low": 0.10844, "close": 0.10872, "volume": 6985.0, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.10901, "high": 0.1091, "low": 0.10869, "close": 0.10869, "volume": 5147.0, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.10888, "high": 0.10932, "low": 0.10887, "close": 0.10932, "volume": 18729.0, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.10924, "high": 0.10948, "low": 0.10921, "close": 0.10935, "volume": 8062.0, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.1094, "high": 0.11003, "low": 0.10936, "close": 0.10983, "volume": 12423.0, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.10971, "high": 0.1123, "low": 0.10961, "close": 0.11107, "volume": 275918.0, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.11102, "high": 0.11153, "low": 0.10998, "close": 0.11022, "volume": 32727.0, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.11046, "high": 0.11072, "low": 0.10884, "close": 0.10944, "volume": 22400.0, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.10924, "high": 0.10941, "low": 0.1069, "close": 0.10733, "volume": 44358.0, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.10739, "high": 0.10796, "low": 0.10652, "close": 0.10759, "volume": 35532.0, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.10766, "high": 0.10819, "low": 0.10763, "close": 0.10819, "volume": 8992.0, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.10812, "volume": 6636.0, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.10803, "high": 0.10803, "low": 0.10704, "close": 0.10712, "volume": 15255.0, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.10723, "high": 0.10732, "low": 0.10655, "close": 0.10722, "volume": 13837.0, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.10713, "high": 0.10713, "low": 0.10628, "close": 0.10679, "volume": 8235.0, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.10654, "high": 0.10706, "low": 0.10611, "close": 0.10704, "volume": 41789.0, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.10657, "high": 0.10668, "low": 0.1062, "close": 0.10668, "volume": 2533.0, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.10682, "high": 0.10776, "low": 0.10656, "close": 0.10664, "volume": 119397.0, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.10673, "high": 0.10708, "low": 0.1048, "close": 0.1066, "volume": 179159.0, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.10646, "high": 0.10735, "low": 0.10626, "close": 0.10724, "volume": 26177.0, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.10693, "high": 0.10693, "low": 0.106, "close": 0.10606, "volume": 94068.0, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.10607, "high": 0.1062, "low": 0.10559, "close": 0.10619, "volume": 8959.0, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.1062, "high": 0.10649, "low": 0.10615, "close": 0.10615, "volume": 13264.0, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.10638, "high": 0.10685, "low": 0.10638, "close": 0.10662, "volume": 1614.0, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.1066, "high": 0.1068, "low": 0.10565, "close": 0.10622, "volume": 13339.0, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.10614, "high": 0.10642, "low": 0.10614, "close": 0.10642, "volume": 662.0, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.10611, "high": 0.10614, "low": 0.10528, "close": 0.10528, "volume": 5574.0, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.1054, "high": 0.10557, "low": 0.105, "close": 0.10557, "volume": 5301.0, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.10549, "high": 0.10585, "low": 0.10549, "close": 0.10549, "volume": 14124.0, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.10597, "high": 0.10618, "low": 0.10571, "close": 0.10616, "volume": 7855.0, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.10621, "high": 0.10728, "low": 0.10621, "close": 0.10728, "volume": 40278.0, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.10735, "high": 0.10742, "low": 0.10656, "close": 0.10656, "volume": 10727.0, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.10661, "high": 0.10735, "low": 0.10661, "close": 0.10735, "volume": 14925.0, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.10724, "high": 0.1079, "low": 0.10706, "close": 0.1071, "volume": 30944.0, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.10753, "high": 0.10761, "low": 0.10704, "close": 0.10748, "volume": 10495.0, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.10738, "high": 0.10821, "low": 0.10686, "close": 0.10794, "volume": 273140.0, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.10789, "high": 0.10802, "low": 0.10731, "close": 0.10731, "volume": 30470.0, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.10751, "high": 0.10751, "low": 0.10601, "close": 0.10728, "volume": 45893.0, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.10719, "high": 0.10731, "low": 0.10661, "close": 0.10698, "volume": 174450.0, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.10702, "high": 0.10745, "low": 0.10689, "close": 0.10742, "volume": 36728.0, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.10744, "high": 0.10748, "low": 0.10719, "close": 0.10737, "volume": 18219.0, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.10757, "high": 0.10777, "low": 0.1071, "close": 0.10769, "volume": 28465.0, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.10766, "high": 0.10801, "low": 0.10766, "close": 0.10776, "volume": 5958.0, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.10764, "high": 0.10769, "low": 0.10728, "close": 0.10769, "volume": 10423.0, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.10769, "high": 0.10805, "low": 0.10763, "close": 0.10805, "volume": 77304.0, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.10776, "high": 0.10776, "low": 0.1075, "close": 0.1075, "volume": 175.0, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.10751, "high": 0.10861, "low": 0.10738, "close": 0.10861, "volume": 19127.0, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.10853, "high": 0.10905, "low": 0.10847, "close": 0.10873, "volume": 29430.0, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.10888, "high": 0.10919, "low": 0.10866, "close": 0.10919, "volume": 5676.0, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.10923, "high": 0.10937, "low": 0.10876, "close": 0.10876, "volume": 4063.0, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.10875, "high": 0.10988, "low": 0.10873, "close": 0.10982, "volume": 30300.0, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.10984, "high": 0.10996, "low": 0.10908, "close": 0.10936, "volume": 9778.0, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.10959, "high": 0.10973, "low": 0.10944, "close": 0.10957, "volume": 8271.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.1096, "high": 0.11044, "low": 0.10958, "close": 0.10978, "volume": 10589.0, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.1098, "high": 0.11004, "low": 0.10961, "close": 0.1099, "volume": 2803.0, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.10995, "high": 0.10995, "low": 0.10923, "close": 0.10955, "volume": 20590.0, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.10944, "high": 0.11092, "low": 0.10935, "close": 0.11059, "volume": 47828.0, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.11048, "high": 0.11083, "low": 0.10988, "close": 0.10997, "volume": 116498.0, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.11005, "high": 0.11173, "low": 0.1098, "close": 0.11173, "volume": 158156.0, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.11174, "high": 0.1122, "low": 0.11114, "close": 0.1113, "volume": 272869.0, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.11141, "high": 0.11241, "low": 0.11141, "close": 0.11234, "volume": 152470.0, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.11231, "high": 0.11272, "low": 0.11138, "close": 0.11159, "volume": 199290.0, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.11165, "high": 0.11165, "low": 0.11097, "close": 0.11115, "volume": 150207.0, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.11142, "high": 0.11278, "low": 0.11097, "close": 0.11278, "volume": 24384.0, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.11267, "high": 0.113, "low": 0.1118, "close": 0.11195, "volume": 270533.0, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.11219, "high": 0.11337, "low": 0.11186, "close": 0.11308, "volume": 92367.0, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.11326, "high": 0.11438, "low": 0.1125, "close": 0.11391, "volume": 172472.0, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.11355, "high": 0.11355, "low": 0.11205, "close": 0.11212, "volume": 22398.0, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.11263, "high": 0.11294, "low": 0.11258, "close": 0.11267, "volume": 58820.0, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.1126, "high": 0.1138, "low": 0.11239, "close": 0.11351, "volume": 5396.0, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.11348, "high": 0.11385, "low": 0.11306, "close": 0.11375, "volume": 6827.0, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.11383, "high": 0.11395, "low": 0.11351, "close": 0.11351, "volume": 2436.0, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.11344, "high": 0.11364, "low": 0.11344, "close": 0.11364, "volume": 3207.0, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.11365, "high": 0.11408, "low": 0.11362, "close": 0.11384, "volume": 7740.0, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.11375, "high": 0.11403, "low": 0.11347, "close": 0.11368, "volume": 19895.0, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.11378, "high": 0.11378, "low": 0.11291, "close": 0.11291, "volume": 1433.0, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.11286, "high": 0.11286, "low": 0.11271, "close": 0.11271, "volume": 1985.0, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.1128, "high": 0.1128, "low": 0.11161, "close": 0.11161, "volume": 16031.0, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.11161, "high": 0.1118, "low": 0.11159, "close": 0.11175, "volume": 2206.0, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.11153, "high": 0.11219, "low": 0.11118, "close": 0.11202, "volume": 3047.0, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.11209, "high": 0.11278, "low": 0.1117, "close": 0.11278, "volume": 35008.0, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.11266, "high": 0.11279, "low": 0.1123, "close": 0.11258, "volume": 1580.0, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.11272, "high": 0.11288, "low": 0.11234, "close": 0.11242, "volume": 10372.0, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.11263, "high": 0.11271, "low": 0.11236, "close": 0.11255, "volume": 48781.0, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.11259, "high": 0.1126, "low": 0.1125, "close": 0.11253, "volume": 3002.0, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.11269, "high": 0.11296, "low": 0.11269, "close": 0.11284, "volume": 44048.0, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.11265, "high": 0.11498, "low": 0.11256, "close": 0.11474, "volume": 46947.0, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.1149, "high": 0.11537, "low": 0.11442, "close": 0.11522, "volume": 84119.0, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.11526, "high": 0.11684, "low": 0.11526, "close": 0.11552, "volume": 174666.0, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.11526, "high": 0.1166, "low": 0.11465, "close": 0.11632, "volume": 145709.0, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.11625, "high": 0.11736, "low": 0.11617, "close": 0.11683, "volume": 184854.0, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.11668, "high": 0.1187, "low": 0.11668, "close": 0.11853, "volume": 47773.0, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.11799, "high": 0.1183, "low": 0.11755, "close": 0.11785, "volume": 30865.0, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.11786, "high": 0.11789, "low": 0.11705, "close": 0.11705, "volume": 60273.0, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.11706, "high": 0.1183, "low": 0.11706, "close": 0.11801, "volume": 3850.0, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.1178, "high": 0.11877, "low": 0.11779, "close": 0.11861, "volume": 16852.0, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.11827, "high": 0.11886, "low": 0.11827, "close": 0.11864, "volume": 9616.0, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.11889, "high": 0.11949, "low": 0.11827, "close": 0.11827, "volume": 9616.0, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.11825, "high": 0.11833, "low": 0.11778, "close": 0.1182, "volume": 17799.0, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.11781, "high": 0.11781, "low": 0.11636, "close": 0.11691, "volume": 404537.0, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.11721, "high": 0.11737, "low": 0.11669, "close": 0.11737, "volume": 105174.0, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.11715, "high": 0.11819, "low": 0.11707, "close": 0.11736, "volume": 40408.0, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.1174, "high": 0.11827, "low": 0.11704, "close": 0.11741, "volume": 55324.0, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.11777, "high": 0.11901, "low": 0.11684, "close": 0.11901, "volume": 36004.0, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.11889, "high": 0.1199, "low": 0.11802, "close": 0.11844, "volume": 170952.0, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.1185, "high": 0.12101, "low": 0.11828, "close": 0.12033, "volume": 203657.0, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.11991, "high": 0.1208, "low": 0.11986, "close": 0.12033, "volume": 14616.0, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.11975, "high": 0.12108, "low": 0.11957, "close": 0.12108, "volume": 71546.0, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.12108, "high": 0.12176, "low": 0.12034, "close": 0.121, "volume": 378202.0, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.12127, "high": 0.12268, "low": 0.12088, "close": 0.12253, "volume": 27059.0, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.12253, "high": 0.1229, "low": 0.12148, "close": 0.12168, "volume": 323857.0, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.12168, "high": 0.12431, "low": 0.12168, "close": 0.12365, "volume": 160946.0, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.12373, "high": 0.125, "low": 0.12346, "close": 0.12449, "volume": 184274.0, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.12454, "high": 0.12715, "low": 0.12407, "close": 0.1248, "volume": 164798.0, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.12498, "high": 0.12578, "low": 0.12442, "close": 0.12576, "volume": 16900.0, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.126, "high": 0.12626, "low": 0.1251, "close": 0.12611, "volume": 27694.0, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.12611, "high": 0.12611, "low": 0.12525, "close": 0.12611, "volume": 7910.0, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.12626, "high": 0.12642, "low": 0.12471, "close": 0.12471, "volume": 96075.0, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.12539, "high": 0.12539, "low": 0.12214, "close": 0.12238, "volume": 88489.0, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.1226, "high": 0.12316, "low": 0.12062, "close": 0.121, "volume": 113592.0, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.12109, "high": 0.12226, "low": 0.12059, "close": 0.1207, "volume": 64410.0, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.12127, "high": 0.12127, "low": 0.11901, "close": 0.12031, "volume": 61659.0, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.1204, "high": 0.12145, "low": 0.1204, "close": 0.12145, "volume": 18428.0, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.12141, "high": 0.12245, "low": 0.12141, "close": 0.12193, "volume": 27917.0, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.1219, "high": 0.12222, "low": 0.12137, "close": 0.12194, "volume": 15354.0, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.12215, "high": 0.12301, "low": 0.12174, "close": 0.12178, "volume": 102609.0, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.12174, "high": 0.12285, "low": 0.12139, "close": 0.12181, "volume": 53974.0, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.12187, "high": 0.12284, "low": 0.12123, "close": 0.12284, "volume": 56421.0, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.12294, "high": 0.12568, "low": 0.12253, "close": 0.12552, "volume": 194947.0, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.12569, "high": 0.1265, "low": 0.12436, "close": 0.12593, "volume": 48078.0, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.12609, "high": 0.12666, "low": 0.12551, "close": 0.12607, "volume": 41465.0, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.12591, "high": 0.12629, "low": 0.12519, "close": 0.12607, "volume": 61634.0, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.12587, "high": 0.12608, "low": 0.12462, "close": 0.12557, "volume": 77954.0, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.12553, "high": 0.12585, "low": 0.12502, "close": 0.12558, "volume": 33969.0, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.12519, "high": 0.12546, "low": 0.12412, "close": 0.12412, "volume": 8092.0, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.12442, "high": 0.12442, "low": 0.12342, "close": 0.12404, "volume": 36349.0, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.12406, "high": 0.125, "low": 0.12406, "close": 0.12483, "volume": 11052.0, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.12482, "high": 0.1262, "low": 0.12456, "close": 0.12563, "volume": 104806.0, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.1256, "high": 0.12758, "low": 0.1256, "close": 0.12605, "volume": 118024.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.12625, "high": 0.12661, "low": 0.12584, "close": 0.12589, "volume": 12718.0, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.12614, "high": 0.12614, "low": 0.12488, "close": 0.12556, "volume": 43556.0, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.12571, "high": 0.12607, "low": 0.12532, "close": 0.12606, "volume": 43735.0, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.12615, "high": 0.12638, "low": 0.12551, "close": 0.12551, "volume": 14053.0, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.12545, "high": 0.12632, "low": 0.12538, "close": 0.12603, "volume": 8972.0, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.12591, "high": 0.12599, "low": 0.12536, "close": 0.12536, "volume": 17066.0, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.12579, "high": 0.12579, "low": 0.12393, "close": 0.12567, "volume": 44190.0, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.12494, "high": 0.12571, "low": 0.12494, "close": 0.12571, "volume": 9431.0, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.12558, "high": 0.12583, "low": 0.12554, "close": 0.12554, "volume": 882.0, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.1251, "high": 0.1251, "low": 0.1236, "close": 0.12413, "volume": 12188.0, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.12387, "high": 0.12479, "low": 0.12387, "close": 0.1245, "volume": 2607.0, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.12482, "high": 0.12578, "low": 0.12425, "close": 0.12578, "volume": 29319.0, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.1251, "high": 0.1251, "low": 0.12412, "close": 0.12463, "volume": 88609.0, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.12435, "high": 0.1252, "low": 0.12262, "close": 0.12299, "volume": 30584.0, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.12269, "high": 0.123, "low": 0.12044, "close": 0.12163, "volume": 135769.0, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.12162, "high": 0.122, "low": 0.12083, "close": 0.12184, "volume": 88924.0, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.1217, "high": 0.12294, "low": 0.1217, "close": 0.12269, "volume": 139499.0, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.12259, "high": 0.12307, "low": 0.12246, "close": 0.12303, "volume": 49939.0, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.12301, "high": 0.12365, "low": 0.12301, "close": 0.12317, "volume": 50622.0, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.12272, "high": 0.12272, "low": 0.12161, "close": 0.12214, "volume": 153606.0, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.12204, "high": 0.12222, "low": 0.12142, "close": 0.12182, "volume": 35434.0, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.12174, "high": 0.12229, "low": 0.12151, "close": 0.12176, "volume": 8675.0, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.12182, "high": 0.12354, "low": 0.12182, "close": 0.12353, "volume": 25688.0, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.12342, "high": 0.12351, "low": 0.12291, "close": 0.12339, "volume": 50056.0, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.1234, "high": 0.12384, "low": 0.1219, "close": 0.12316, "volume": 25866.0, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.12311, "high": 0.12353, "low": 0.12311, "close": 0.12348, "volume": 3580.0, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.1232, "high": 0.12328, "low": 0.12254, "close": 0.12254, "volume": 13921.0, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.12246, "high": 0.12269, "low": 0.12082, "close": 0.12269, "volume": 62116.0, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.12204, "high": 0.12315, "low": 0.12181, "close": 0.12308, "volume": 5491.0, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.12284, "high": 0.12294, "low": 0.12155, "close": 0.12156, "volume": 13363.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.12148, "high": 0.12203, "low": 0.12023, "close": 0.12122, "volume": 19107.0, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.12121, "high": 0.12232, "low": 0.12117, "close": 0.12117, "volume": 85574.0, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.12141, "high": 0.12156, "low": 0.12054, "close": 0.12156, "volume": 11521.0, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.12161, "high": 0.12196, "low": 0.12134, "close": 0.12196, "volume": 2123.0, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.12197, "high": 0.12238, "low": 0.12174, "close": 0.12179, "volume": 6346.0, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.12189, "high": 0.12301, "low": 0.12174, "close": 0.12185, "volume": 23034.0, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.12189, "high": 0.12191, "low": 0.11888, "close": 0.11992, "volume": 76250.0, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.11962, "high": 0.11962, "low": 0.118, "close": 0.11815, "volume": 113108.0, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.11806, "high": 0.11942, "low": 0.11674, "close": 0.11942, "volume": 243989.0, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.11951, "high": 0.11964, "low": 0.1186, "close": 0.11866, "volume": 11401.0, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.11858, "high": 0.11916, "low": 0.11822, "close": 0.11878, "volume": 3243.0, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.11848, "high": 0.11852, "low": 0.11759, "close": 0.11852, "volume": 10174.0, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.11801, "high": 0.1187, "low": 0.11765, "close": 0.1187, "volume": 21500.0, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.11862, "high": 0.11901, "low": 0.11843, "close": 0.11901, "volume": 31820.0, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.11877, "high": 0.1198, "low": 0.11877, "close": 0.11956, "volume": 12066.0, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.11972, "high": 0.11982, "low": 0.11959, "close": 0.11959, "volume": 19048.0, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.11959, "high": 0.1196, "low": 0.11858, "close": 0.11874, "volume": 20768.0, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.11874, "high": 0.11941, "low": 0.11733, "close": 0.11925, "volume": 247096.0, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.11927, "high": 0.11954, "low": 0.11858, "close": 0.11859, "volume": 11022.0, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.11903, "high": 0.1207, "low": 0.11903, "close": 0.12048, "volume": 15547.0, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.12071, "high": 0.12085, "low": 0.12015, "close": 0.12015, "volume": 5402.0, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.12006, "high": 0.12018, "low": 0.11965, "close": 0.12001, "volume": 3170.0, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.12003, "high": 0.12094, "low": 0.12002, "close": 0.12005, "volume": 4430.0, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.12002, "high": 0.12002, "low": 0.11882, "close": 0.11882, "volume": 27177.0, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.11939, "high": 0.11939, "low": 0.11794, "close": 0.11894, "volume": 9328.0, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.119, "high": 0.1193, "low": 0.11773, "close": 0.11805, "volume": 39899.0, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.11789, "high": 0.11893, "low": 0.11789, "close": 0.11891, "volume": 15969.0, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.11896, "high": 0.11922, "low": 0.11869, "close": 0.11922, "volume": 4368.0, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.11939, "high": 0.11965, "low": 0.11911, "close": 0.11938, "volume": 4391.0, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.119, "high": 0.12127, "low": 0.119, "close": 0.12108, "volume": 26138.0, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.12135, "high": 0.12301, "low": 0.12122, "close": 0.12254, "volume": 99951.0, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.12307, "high": 0.12315, "low": 0.12198, "close": 0.12315, "volume": 34128.0, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.12315, "high": 0.12479, "low": 0.12296, "close": 0.1245, "volume": 170721.0, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.12413, "high": 0.12488, "low": 0.12378, "close": 0.12455, "volume": 151739.0, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.12453, "high": 0.12461, "low": 0.12395, "close": 0.12413, "volume": 26432.0, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.12461, "high": 0.12589, "low": 0.12461, "close": 0.12565, "volume": 162963.0, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.12514, "high": 0.1254, "low": 0.12461, "close": 0.12483, "volume": 77229.0, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.1248, "high": 0.12569, "low": 0.1248, "close": 0.12504, "volume": 83731.0, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.12523, "high": 0.12558, "low": 0.12516, "close": 0.12525, "volume": 14607.0, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.12549, "high": 0.12597, "low": 0.12529, "close": 0.12553, "volume": 73963.0, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.12541, "high": 0.12622, "low": 0.12454, "close": 0.12463, "volume": 60196.0, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.12504, "high": 0.12558, "low": 0.1245, "close": 0.1245, "volume": 32839.0, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.12446, "high": 0.12493, "low": 0.12439, "close": 0.12486, "volume": 18342.0, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.12491, "high": 0.12558, "low": 0.12491, "close": 0.1255, "volume": 63239.0, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.12522, "high": 0.12604, "low": 0.12522, "close": 0.12604, "volume": 20821.0, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.12606, "high": 0.12665, "low": 0.1257, "close": 0.12658, "volume": 20756.0, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.12668, "high": 0.1283, "low": 0.12668, "close": 0.12826, "volume": 171177.0, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.12807, "high": 0.12953, "low": 0.12749, "close": 0.12749, "volume": 161025.0, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.12742, "high": 0.12742, "low": 0.12637, "close": 0.12672, "volume": 22510.0, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.12662, "high": 0.12766, "low": 0.12597, "close": 0.12693, "volume": 34589.0, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.12683, "high": 0.12719, "low": 0.12656, "close": 0.1267, "volume": 15134.0, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.12653, "high": 0.12653, "low": 0.12583, "close": 0.1261, "volume": 25332.0, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.12602, "high": 0.12676, "low": 0.12601, "close": 0.12676, "volume": 2426.0, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.12634, "high": 0.12784, "low": 0.12533, "close": 0.12767, "volume": 15849.0, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.12758, "high": 0.12973, "low": 0.1275, "close": 0.12912, "volume": 139522.0, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.12955, "high": 0.13491, "low": 0.12955, "close": 0.13459, "volume": 598457.0, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.13464, "high": 0.13559, "low": 0.13274, "close": 0.13311, "volume": 264199.0, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.13317, "high": 0.1351, "low": 0.13312, "close": 0.13494, "volume": 114131.0, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.13486, "high": 0.13569, "low": 0.13297, "close": 0.13508, "volume": 155557.0, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.135, "high": 0.13518, "low": 0.13352, "close": 0.13368, "volume": 524228.0, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.13376, "high": 0.13521, "low": 0.13376, "close": 0.13416, "volume": 5774.0, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.13411, "high": 0.13426, "low": 0.13306, "close": 0.13419, "volume": 168420.0, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.134, "high": 0.13457, "low": 0.13364, "close": 0.13416, "volume": 137411.0, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.13423, "high": 0.13456, "low": 0.13405, "close": 0.1342, "volume": 34056.0, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.1343, "high": 0.13456, "low": 0.13265, "close": 0.13265, "volume": 36909.0, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.13261, "high": 0.13359, "low": 0.13209, "close": 0.13351, "volume": 29585.0, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.13341, "high": 0.13374, "low": 0.13263, "close": 0.13263, "volume": 18692.0, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.133, "high": 0.13311, "low": 0.13222, "close": 0.13222, "volume": 169138.0, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.1322, "high": 0.13237, "low": 0.13108, "close": 0.13109, "volume": 30532.0, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.13107, "high": 0.13139, "low": 0.13042, "close": 0.13139, "volume": 50943.0, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.13113, "high": 0.13118, "low": 0.1302, "close": 0.13023, "volume": 3673.0, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.13016, "high": 0.13123, "low": 0.1298, "close": 0.13106, "volume": 26303.0, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.13103, "high": 0.13147, "low": 0.13084, "close": 0.13104, "volume": 9536.0, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.13132, "high": 0.13216, "low": 0.13132, "close": 0.13216, "volume": 13478.0, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.13158, "high": 0.13173, "low": 0.13126, "close": 0.13138, "volume": 9636.0, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.13152, "high": 0.13161, "low": 0.13105, "close": 0.13146, "volume": 7832.0, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.13142, "high": 0.13203, "low": 0.1314, "close": 0.13192, "volume": 1138.0, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.13209, "high": 0.13239, "low": 0.1308, "close": 0.1314, "volume": 21173.0, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.13076, "high": 0.13275, "low": 0.13056, "close": 0.13244, "volume": 21914.0, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.13237, "high": 0.13265, "low": 0.13128, "close": 0.13128, "volume": 168189.0, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.13141, "high": 0.13182, "low": 0.13005, "close": 0.13182, "volume": 34518.0, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.13182, "high": 0.13216, "low": 0.12877, "close": 0.12882, "volume": 188697.0, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.12869, "high": 0.13009, "low": 0.1259, "close": 0.12863, "volume": 368551.0, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.12836, "high": 0.13417, "low": 0.12801, "close": 0.134, "volume": 369750.0, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.13405, "high": 0.14342, "low": 0.13282, "close": 0.14079, "volume": 1114825.0, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.14092, "high": 0.14145, "low": 0.13791, "close": 0.13988, "volume": 703939.0, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.1398, "high": 0.14117, "low": 0.1398, "close": 0.14072, "volume": 45202.0, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.14123, "high": 0.14123, "low": 0.13931, "close": 0.14018, "volume": 129360.0, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.14033, "high": 0.14119, "low": 0.13881, "close": 0.13996, "volume": 144765.0, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.13986, "high": 0.13986, "low": 0.13838, "close": 0.13858, "volume": 88426.0, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.13832, "high": 0.14053, "low": 0.13824, "close": 0.14053, "volume": 113108.0, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.14056, "high": 0.14137, "low": 0.13999, "close": 0.14137, "volume": 214086.0, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.14133, "high": 0.14219, "low": 0.14036, "close": 0.14112, "volume": 72942.0, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.14084, "high": 0.14115, "low": 0.13839, "close": 0.13922, "volume": 109540.0, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.13913, "high": 0.13975, "low": 0.13671, "close": 0.13803, "volume": 304269.0, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.13776, "high": 0.13786, "low": 0.13699, "close": 0.13699, "volume": 14626.0, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.13698, "high": 0.13783, "low": 0.13596, "close": 0.13675, "volume": 39935.0, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.13661, "high": 0.13786, "low": 0.13603, "close": 0.1373, "volume": 34671.0, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.1372, "high": 0.1382, "low": 0.1372, "close": 0.1376, "volume": 9756.0, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.13786, "high": 0.139, "low": 0.13786, "close": 0.139, "volume": 81391.0, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.13869, "high": 0.1397, "low": 0.13768, "close": 0.1397, "volume": 43412.0, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.13971, "high": 0.14074, "low": 0.1373, "close": 0.13786, "volume": 161267.0, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.13743, "high": 0.1384, "low": 0.13614, "close": 0.13678, "volume": 106631.0, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.13723, "high": 0.14169, "low": 0.13642, "close": 0.13976, "volume": 200611.0, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.13963, "high": 0.14084, "low": 0.13832, "close": 0.13832, "volume": 377727.0, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.13827, "high": 0.14153, "low": 0.13805, "close": 0.14153, "volume": 57637.0, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.14153, "high": 0.14194, "low": 0.14011, "close": 0.14034, "volume": 37354.0, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.14004, "high": 0.14169, "low": 0.13996, "close": 0.14165, "volume": 110005.0, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.14184, "high": 0.14184, "low": 0.14069, "close": 0.14136, "volume": 59286.0, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.14085, "high": 0.14085, "low": 0.13831, "close": 0.13863, "volume": 85140.0, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.13843, "high": 0.13866, "low": 0.1373, "close": 0.13865, "volume": 305945.0, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.13786, "high": 0.13808, "low": 0.13693, "close": 0.13769, "volume": 250713.0, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.13776, "high": 0.13919, "low": 0.13776, "close": 0.1387, "volume": 34564.0, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.1385, "high": 0.1385, "low": 0.13736, "close": 0.13769, "volume": 14402.0, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.13798, "high": 0.1384, "low": 0.13688, "close": 0.13786, "volume": 21529.0, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.1384, "high": 0.13852, "low": 0.13752, "close": 0.13813, "volume": 33780.0, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.13801, "high": 0.13801, "low": 0.13471, "close": 0.13576, "volume": 81234.0, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.13559, "high": 0.13567, "low": 0.1332, "close": 0.13395, "volume": 106833.0, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.13379, "high": 0.13457, "low": 0.13327, "close": 0.13379, "volume": 46871.0, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.13411, "high": 0.13431, "low": 0.13321, "close": 0.13431, "volume": 16383.0, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.13424, "high": 0.13642, "low": 0.13424, "close": 0.13615, "volume": 20432.0, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.136, "high": 0.13645, "low": 0.13561, "close": 0.13561, "volume": 121004.0, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.13538, "high": 0.13567, "low": 0.13481, "close": 0.13481, "volume": 12007.0, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.13474, "high": 0.13491, "low": 0.13364, "close": 0.13491, "volume": 117400.0, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.13454, "high": 0.13454, "low": 0.13322, "close": 0.13388, "volume": 19716.0, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.13319, "high": 0.13331, "low": 0.13096, "close": 0.13174, "volume": 113717.0, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.1311, "high": 0.13426, "low": 0.1298, "close": 0.13411, "volume": 134386.0, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.13364, "high": 0.13364, "low": 0.13108, "close": 0.13176, "volume": 69608.0, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.13134, "high": 0.13226, "low": 0.12825, "close": 0.12828, "volume": 316224.0, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.12855, "high": 0.12994, "low": 0.12829, "close": 0.12981, "volume": 116928.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.12968, "high": 0.1313, "low": 0.1295, "close": 0.13076, "volume": 80242.0, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.13031, "high": 0.13184, "low": 0.13003, "close": 0.13078, "volume": 90499.0, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.13079, "high": 0.1316, "low": 0.13019, "close": 0.13107, "volume": 22486.0, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.13086, "high": 0.13158, "low": 0.1301, "close": 0.1301, "volume": 100814.0, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.13005, "high": 0.13046, "low": 0.12968, "close": 0.13012, "volume": 19786.0, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.13056, "high": 0.13062, "low": 0.12983, "close": 0.13062, "volume": 87270.0, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.13033, "high": 0.13107, "low": 0.12932, "close": 0.12956, "volume": 30750.0, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.12987, "high": 0.13086, "low": 0.12986, "close": 0.12988, "volume": 25005.0, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.12983, "high": 0.13069, "low": 0.12931, "close": 0.13069, "volume": 2220.0, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.13086, "high": 0.13164, "low": 0.13039, "close": 0.13145, "volume": 10203.0, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.13117, "high": 0.13142, "low": 0.13086, "close": 0.13126, "volume": 4464.0, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.13074, "high": 0.13086, "low": 0.12978, "close": 0.13086, "volume": 3357.0, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.1308, "high": 0.13156, "low": 0.1308, "close": 0.13156, "volume": 4348.0, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.1315, "high": 0.13226, "low": 0.1315, "close": 0.13226, "volume": 5641.0, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.13234, "high": 0.1332, "low": 0.13219, "close": 0.133, "volume": 118088.0, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.1332, "high": 0.13375, "low": 0.13287, "close": 0.13357, "volume": 95666.0, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.13374, "high": 0.13386, "low": 0.13312, "close": 0.13366, "volume": 11436.0, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.13327, "high": 0.13373, "low": 0.13327, "close": 0.13373, "volume": 284.0, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.13315, "high": 0.13344, "low": 0.13227, "close": 0.13227, "volume": 11297.0, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.13268, "high": 0.13469, "low": 0.13268, "close": 0.13294, "volume": 174076.0, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.13305, "high": 0.13463, "low": 0.13288, "close": 0.13344, "volume": 41398.0, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.1336, "high": 0.1336, "low": 0.13147, "close": 0.132, "volume": 25769.0, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.13158, "high": 0.13213, "low": 0.13056, "close": 0.13175, "volume": 23419.0, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.13209, "high": 0.13268, "low": 0.1317, "close": 0.13214, "volume": 16846.0, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.13209, "high": 0.13209, "low": 0.12963, "close": 0.12963, "volume": 76284.0, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.12963, "high": 0.13069, "low": 0.12953, "close": 0.12957, "volume": 488533.0, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.12971, "high": 0.13061, "low": 0.12971, "close": 0.13058, "volume": 128166.0, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.13028, "high": 0.13028, "low": 0.12761, "close": 0.12949, "volume": 336680.0, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.1292, "high": 0.12935, "low": 0.12806, "close": 0.12806, "volume": 72912.0, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.12807, "high": 0.12808, "low": 0.1269, "close": 0.12805, "volume": 175901.0, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.12787, "high": 0.12864, "low": 0.12729, "close": 0.12729, "volume": 125567.0, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.12723, "high": 0.12723, "low": 0.12186, "close": 0.12423, "volume": 734006.0, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.12427, "high": 0.12433, "low": 0.12195, "close": 0.1231, "volume": 224093.0, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.12273, "high": 0.12302, "low": 0.1224, "close": 0.12298, "volume": 14620.0, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.12286, "high": 0.12408, "low": 0.12284, "close": 0.12407, "volume": 8498.0, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.12406, "high": 0.12446, "low": 0.12325, "close": 0.12325, "volume": 41018.0, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.12334, "high": 0.12436, "low": 0.12334, "close": 0.12424, "volume": 35583.0, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.12407, "high": 0.12436, "low": 0.12358, "close": 0.12358, "volume": 49215.0, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.12346, "high": 0.12451, "low": 0.12331, "close": 0.1245, "volume": 4582.0, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.12423, "high": 0.1251, "low": 0.12423, "close": 0.12498, "volume": 84257.0, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.12511, "high": 0.12515, "low": 0.12321, "close": 0.12395, "volume": 44973.0, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.12384, "high": 0.12445, "low": 0.12382, "close": 0.12441, "volume": 28011.0, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.12447, "high": 0.12498, "low": 0.12257, "close": 0.12331, "volume": 112342.0, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.12319, "high": 0.12436, "low": 0.12307, "close": 0.1234, "volume": 14472.0, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.12344, "high": 0.12533, "low": 0.12228, "close": 0.12514, "volume": 40424.0, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.12466, "high": 0.12534, "low": 0.12354, "close": 0.12388, "volume": 72299.0, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.12412, "high": 0.1251, "low": 0.12324, "close": 0.12448, "volume": 31232.0, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.12454, "high": 0.12475, "low": 0.12416, "close": 0.12447, "volume": 17477.0, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.12425, "high": 0.12425, "low": 0.12121, "close": 0.12205, "volume": 330972.0, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.12205, "high": 0.12317, "low": 0.12094, "close": 0.1221, "volume": 123590.0, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.12214, "high": 0.1235, "low": 0.12009, "close": 0.1235, "volume": 76914.0, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.12353, "high": 0.12537, "low": 0.12353, "close": 0.12537, "volume": 54304.0, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.12491, "high": 0.12546, "low": 0.12429, "close": 0.12459, "volume": 33479.0, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.1249, "high": 0.12529, "low": 0.1249, "close": 0.12508, "volume": 6333.0, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.12501, "high": 0.12716, "low": 0.12501, "close": 0.12686, "volume": 185276.0, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.12695, "high": 0.12758, "low": 0.12687, "close": 0.12706, "volume": 56541.0, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.12753, "high": 0.12912, "low": 0.12753, "close": 0.129, "volume": 71193.0, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.129, "high": 0.12925, "low": 0.12809, "close": 0.12888, "volume": 491815.0, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.12872, "high": 0.12938, "low": 0.12837, "close": 0.12906, "volume": 342446.0, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.12928, "high": 0.12939, "low": 0.12906, "close": 0.12934, "volume": 241072.0, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.12904, "high": 0.12972, "low": 0.12903, "close": 0.12955, "volume": 14681.0, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.1295, "high": 0.1298, "low": 0.12919, "close": 0.12922, "volume": 7419.0, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.12948, "high": 0.12948, "low": 0.12928, "close": 0.12928, "volume": 14420.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.12967, "high": 0.13028, "low": 0.12963, "close": 0.13028, "volume": 36845.0, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.12991, "high": 0.12991, "low": 0.129, "close": 0.12939, "volume": 9346.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.12935, "high": 0.12991, "low": 0.12897, "close": 0.12991, "volume": 5779.0, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.12984, "high": 0.13005, "low": 0.12922, "close": 0.12922, "volume": 10087.0, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.12925, "high": 0.13055, "low": 0.12907, "close": 0.1303, "volume": 196211.0, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.1303, "high": 0.13069, "low": 0.12909, "close": 0.12991, "volume": 232407.0, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.13012, "high": 0.13045, "low": 0.12982, "close": 0.13011, "volume": 68541.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.13035, "high": 0.13133, "low": 0.13035, "close": 0.13099, "volume": 82295.0, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.13124, "high": 0.13213, "low": 0.13124, "close": 0.1317, "volume": 144952.0, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.13157, "high": 0.13198, "low": 0.13091, "close": 0.13126, "volume": 10151.0, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.13125, "high": 0.13426, "low": 0.13125, "close": 0.1331, "volume": 286153.0, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.13344, "high": 0.13346, "low": 0.13253, "close": 0.13253, "volume": 10120.0, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.13262, "high": 0.13474, "low": 0.13262, "close": 0.13409, "volume": 80725.0, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.13396, "high": 0.1349, "low": 0.13388, "close": 0.13457, "volume": 32094.0, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.13464, "high": 0.13477, "low": 0.13421, "close": 0.13424, "volume": 235453.0, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.13425, "high": 0.13425, "low": 0.13318, "close": 0.1339, "volume": 146874.0, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.13329, "high": 0.1336, "low": 0.13297, "close": 0.133, "volume": 127708.0, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.13303, "high": 0.13432, "low": 0.13286, "close": 0.13432, "volume": 9348.0, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.13433, "high": 0.13454, "low": 0.13393, "close": 0.13393, "volume": 19049.0, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.13421, "high": 0.13466, "low": 0.13413, "close": 0.13466, "volume": 3333.0, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.13469, "high": 0.13481, "low": 0.13361, "close": 0.13377, "volume": 49611.0, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.13377, "high": 0.13416, "low": 0.1335, "close": 0.13416, "volume": 8759.0, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.13403, "high": 0.13454, "low": 0.13402, "close": 0.13402, "volume": 9169.0, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.13456, "high": 0.13462, "low": 0.13456, "close": 0.13462, "volume": 327.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.13435, "high": 0.13539, "low": 0.13435, "close": 0.13507, "volume": 125844.0, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.13524, "high": 0.1353, "low": 0.135, "close": 0.13529, "volume": 20641.0, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.13529, "high": 0.13529, "low": 0.13434, "close": 0.13504, "volume": 18270.0, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.13485, "high": 0.13569, "low": 0.13464, "close": 0.13523, "volume": 400973.0, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.13563, "high": 0.13798, "low": 0.13557, "close": 0.13744, "volume": 178753.0, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.13744, "high": 0.13864, "low": 0.1353, "close": 0.13581, "volume": 184385.0, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.13583, "high": 0.13583, "low": 0.13366, "close": 0.13444, "volume": 144235.0, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.13474, "high": 0.13474, "low": 0.133, "close": 0.13302, "volume": 38041.0, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.13301, "high": 0.13365, "low": 0.13183, "close": 0.13234, "volume": 63027.0, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.13261, "high": 0.13335, "low": 0.13226, "close": 0.13246, "volume": 94261.0, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.13237, "high": 0.13814, "low": 0.13123, "close": 0.13616, "volume": 854127.0, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.13591, "high": 0.13591, "low": 0.13042, "close": 0.13363, "volume": 649110.0, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.13312, "high": 0.13466, "low": 0.13231, "close": 0.13423, "volume": 329304.0, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.13364, "high": 0.1342, "low": 0.13286, "close": 0.13286, "volume": 11096.0, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.13315, "high": 0.13315, "low": 0.13135, "close": 0.13135, "volume": 261154.0, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.13151, "high": 0.13187, "low": 0.12988, "close": 0.1311, "volume": 358760.0, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.13102, "high": 0.13119, "low": 0.13049, "close": 0.13049, "volume": 56496.0, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.13046, "high": 0.13057, "low": 0.13, "close": 0.13023, "volume": 79984.0, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.13, "high": 0.13009, "low": 0.12952, "close": 0.12965, "volume": 70711.0, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.12964, "high": 0.12967, "low": 0.12849, "close": 0.12888, "volume": 124605.0, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.1289, "high": 0.12938, "low": 0.12822, "close": 0.12915, "volume": 94555.0, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.12928, "high": 0.13021, "low": 0.12923, "close": 0.13012, "volume": 15239.0, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.12967, "high": 0.13042, "low": 0.12967, "close": 0.13042, "volume": 1155.0, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.13016, "high": 0.13045, "low": 0.13014, "close": 0.13045, "volume": 7078.0, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.13049, "high": 0.13119, "low": 0.13013, "close": 0.13113, "volume": 147684.0, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.13125, "high": 0.13168, "low": 0.13102, "close": 0.13168, "volume": 58386.0, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.13142, "high": 0.13169, "low": 0.13083, "close": 0.13083, "volume": 468.0, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.1307, "high": 0.13118, "low": 0.13019, "close": 0.13118, "volume": 92028.0, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.13052, "high": 0.13091, "low": 0.13052, "close": 0.13091, "volume": 9023.0, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.13058, "high": 0.13058, "low": 0.12941, "close": 0.1298, "volume": 175165.0, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.12944, "high": 0.1296, "low": 0.12914, "close": 0.12951, "volume": 68938.0, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.12951, "high": 0.12991, "low": 0.12936, "close": 0.12957, "volume": 22987.0, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.12946, "high": 0.12996, "low": 0.1293, "close": 0.1297, "volume": 2318.0, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.1297, "high": 0.13069, "low": 0.12969, "close": 0.13039, "volume": 90492.0, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.13043, "high": 0.13077, "low": 0.13, "close": 0.13, "volume": 271551.0, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.13, "high": 0.13001, "low": 0.12935, "close": 0.12942, "volume": 109670.0, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.12936, "high": 0.12939, "low": 0.12874, "close": 0.12913, "volume": 366108.0, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.12947, "high": 0.1295, "low": 0.12877, "close": 0.12937, "volume": 226122.0, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.12974, "high": 0.13009, "low": 0.12927, "close": 0.13009, "volume": 58191.0, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.13012, "high": 0.13149, "low": 0.13012, "close": 0.13071, "volume": 88606.0, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.13109, "high": 0.13119, "low": 0.13015, "close": 0.13107, "volume": 7643.0, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.13125, "high": 0.13433, "low": 0.13118, "close": 0.13433, "volume": 252264.0, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.1341, "high": 0.13469, "low": 0.13335, "close": 0.13348, "volume": 77748.0, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.13344, "high": 0.13393, "low": 0.13297, "close": 0.13393, "volume": 6035.0, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.13397, "high": 0.13446, "low": 0.13381, "close": 0.13446, "volume": 46930.0, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.13429, "high": 0.13492, "low": 0.13399, "close": 0.13455, "volume": 23544.0, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.13426, "high": 0.13465, "low": 0.13381, "close": 0.13465, "volume": 6371.0, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.13466, "high": 0.135, "low": 0.13393, "close": 0.134, "volume": 3147.0, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.1342, "high": 0.13493, "low": 0.1342, "close": 0.13483, "volume": 12749.0, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.13475, "high": 0.13479, "low": 0.13417, "close": 0.13417, "volume": 1258.0, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.1341, "high": 0.13426, "low": 0.13342, "close": 0.13342, "volume": 9226.0, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.13344, "high": 0.13401, "low": 0.13314, "close": 0.13394, "volume": 14893.0, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.13395, "high": 0.13395, "low": 0.13261, "close": 0.13261, "volume": 92882.0, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.13258, "high": 0.13258, "low": 0.13042, "close": 0.13076, "volume": 54260.0, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.13052, "high": 0.13072, "low": 0.12883, "close": 0.1297, "volume": 134584.0, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.13005, "high": 0.13014, "low": 0.1282, "close": 0.12865, "volume": 55687.0, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.12873, "high": 0.12968, "low": 0.12864, "close": 0.12916, "volume": 8658.0, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.12895, "high": 0.12951, "low": 0.12895, "close": 0.12927, "volume": 9280.0, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.129, "high": 0.12962, "low": 0.129, "close": 0.12933, "volume": 4486.0, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.12961, "high": 0.12983, "low": 0.12932, "close": 0.1297, "volume": 10124.0, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.12958, "high": 0.12959, "low": 0.12773, "close": 0.12921, "volume": 30171.0, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.12903, "high": 0.12957, "low": 0.12823, "close": 0.12851, "volume": 12938.0, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.12843, "high": 0.12889, "low": 0.1279, "close": 0.12854, "volume": 24443.0, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.12852, "high": 0.12938, "low": 0.12698, "close": 0.12936, "volume": 106427.0, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.12944, "high": 0.13035, "low": 0.12845, "close": 0.12866, "volume": 35594.0, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.12905, "high": 0.12905, "low": 0.12752, "close": 0.12872, "volume": 16520.0, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.12886, "high": 0.12977, "low": 0.12885, "close": 0.12944, "volume": 76558.0, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.12972, "high": 0.12972, "low": 0.12901, "close": 0.1292, "volume": 29106.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.12951, "high": 0.12952, "low": 0.12882, "close": 0.1289, "volume": 20988.0, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.12879, "high": 0.12919, "low": 0.12867, "close": 0.12909, "volume": 5323.0, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.12913, "high": 0.13055, "low": 0.12913, "close": 0.13052, "volume": 24830.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.12971, "high": 0.13009, "low": 0.12955, "close": 0.13005, "volume": 1238.0, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.12958, "high": 0.12958, "low": 0.12905, "close": 0.12905, "volume": 9228.0, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.12907, "high": 0.13005, "low": 0.12899, "close": 0.12975, "volume": 4427.0, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.12923, "high": 0.12923, "low": 0.12903, "close": 0.12903, "volume": 1093.0, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.12903, "high": 0.12944, "low": 0.12827, "close": 0.12836, "volume": 65797.0, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.12905, "high": 0.12942, "low": 0.12772, "close": 0.12773, "volume": 148778.0, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.1277, "high": 0.12808, "low": 0.12698, "close": 0.12703, "volume": 26508.0, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.12688, "high": 0.12789, "low": 0.12647, "close": 0.12713, "volume": 42302.0, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.12752, "high": 0.12808, "low": 0.12667, "close": 0.12678, "volume": 112015.0, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.12673, "high": 0.12673, "low": 0.12522, "close": 0.12592, "volume": 175668.0, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.12558, "high": 0.12609, "low": 0.12543, "close": 0.12591, "volume": 80126.0, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.12579, "high": 0.12579, "low": 0.12452, "close": 0.12528, "volume": 58443.0, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.12505, "high": 0.12558, "low": 0.12345, "close": 0.12544, "volume": 162536.0, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.12514, "high": 0.1259, "low": 0.12452, "close": 0.1259, "volume": 89161.0, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.1256, "high": 0.126, "low": 0.12551, "close": 0.12595, "volume": 112194.0, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.12599, "high": 0.12614, "low": 0.12552, "close": 0.12565, "volume": 95738.0, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.12556, "high": 0.1262, "low": 0.12464, "close": 0.12605, "volume": 132544.0, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.12619, "high": 0.1262, "low": 0.12521, "close": 0.12597, "volume": 65782.0, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.12587, "high": 0.12607, "low": 0.12525, "close": 0.12532, "volume": 114714.0, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.12557, "high": 0.12569, "low": 0.12522, "close": 0.12537, "volume": 4252.0, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.12533, "high": 0.12534, "low": 0.12379, "close": 0.12388, "volume": 34387.0, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.12444, "high": 0.12558, "low": 0.12398, "close": 0.1252, "volume": 24872.0, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.1256, "high": 0.12672, "low": 0.1256, "close": 0.12664, "volume": 71310.0, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.12664, "high": 0.12692, "low": 0.12654, "close": 0.12655, "volume": 49890.0, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.12607, "high": 0.12622, "low": 0.12558, "close": 0.12587, "volume": 24155.0, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.12573, "high": 0.1261, "low": 0.12573, "close": 0.12608, "volume": 7203.0, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.12559, "high": 0.12585, "low": 0.12511, "close": 0.12511, "volume": 3490.0, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.12515, "high": 0.12558, "low": 0.12495, "close": 0.12558, "volume": 7486.0, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.12548, "high": 0.12604, "low": 0.12548, "close": 0.12604, "volume": 1857.0, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.12583, "high": 0.12726, "low": 0.12583, "close": 0.12642, "volume": 25492.0, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.12706, "high": 0.12724, "low": 0.12581, "close": 0.1265, "volume": 133709.0, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.12661, "high": 0.12686, "low": 0.12617, "close": 0.12617, "volume": 11980.0, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.12607, "high": 0.12672, "low": 0.12498, "close": 0.12527, "volume": 54688.0, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.12558, "high": 0.12705, "low": 0.12556, "close": 0.12629, "volume": 496157.0, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.12639, "high": 0.12642, "low": 0.12505, "close": 0.1262, "volume": 17144.0, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.12568, "high": 0.12568, "low": 0.12287, "close": 0.12312, "volume": 109029.0, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.12287, "high": 0.12314, "low": 0.12176, "close": 0.12216, "volume": 96383.0, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.12198, "high": 0.1223, "low": 0.12166, "close": 0.12221, "volume": 74139.0, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.12261, "high": 0.12281, "low": 0.12174, "close": 0.12267, "volume": 6221.0, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.12238, "high": 0.12239, "low": 0.12193, "close": 0.12215, "volume": 6152.0, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.1219, "high": 0.12302, "low": 0.1219, "close": 0.12302, "volume": 174278.0, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.12303, "high": 0.12303, "low": 0.12155, "close": 0.1224, "volume": 14874.0, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.12241, "high": 0.12241, "low": 0.1208, "close": 0.1213, "volume": 441982.0, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.12141, "high": 0.12142, "low": 0.12099, "close": 0.12099, "volume": 15726.0, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.12118, "high": 0.12131, "low": 0.11856, "close": 0.1186, "volume": 245409.0, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.1185, "high": 0.12092, "low": 0.11827, "close": 0.12082, "volume": 39607.0, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.12048, "high": 0.12085, "low": 0.11986, "close": 0.11986, "volume": 60151.0, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.12033, "high": 0.12063, "low": 0.12033, "close": 0.12044, "volume": 1478.0, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.1208, "high": 0.12117, "low": 0.12067, "close": 0.12092, "volume": 45250.0, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.12122, "high": 0.12143, "low": 0.1208, "close": 0.1208, "volume": 75976.0, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.1206, "high": 0.1208, "low": 0.12045, "close": 0.12058, "volume": 5999.0, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.12039, "high": 0.12055, "low": 0.1201, "close": 0.12055, "volume": 1296.0, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.1208, "high": 0.12133, "low": 0.1206, "close": 0.12095, "volume": 13877.0, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.12053, "high": 0.12053, "low": 0.11968, "close": 0.12047, "volume": 18001.0, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.11992, "high": 0.11992, "low": 0.1169, "close": 0.1169, "volume": 216393.0, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.11688, "high": 0.11688, "low": 0.11544, "close": 0.11625, "volume": 112381.0, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.11601, "high": 0.11606, "low": 0.11367, "close": 0.11563, "volume": 152373.0, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.11491, "high": 0.11507, "low": 0.11412, "close": 0.11444, "volume": 179954.0, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.11466, "high": 0.11466, "low": 0.1123, "close": 0.1136, "volume": 261871.0, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.11383, "high": 0.11506, "low": 0.11383, "close": 0.11506, "volume": 24467.0, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.11507, "high": 0.11701, "low": 0.11441, "close": 0.117, "volume": 203297.0, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.11705, "high": 0.11885, "low": 0.11704, "close": 0.11804, "volume": 215810.0, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.11785, "high": 0.11977, "low": 0.11785, "close": 0.11961, "volume": 239274.0, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.11959, "high": 0.11986, "low": 0.11856, "close": 0.11924, "volume": 326684.0, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.11941, "high": 0.11961, "low": 0.118, "close": 0.11813, "volume": 75121.0, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.11802, "high": 0.11813, "low": 0.11742, "close": 0.11776, "volume": 82199.0, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.11755, "high": 0.11778, "low": 0.11579, "close": 0.11664, "volume": 198739.0, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.11638, "high": 0.11779, "low": 0.11638, "close": 0.11779, "volume": 6156.0, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.11794, "high": 0.11794, "low": 0.11747, "close": 0.11753, "volume": 51523.0, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.11723, "high": 0.11736, "low": 0.11579, "close": 0.11625, "volume": 21321.0, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.11624, "high": 0.11652, "low": 0.11453, "close": 0.11641, "volume": 95413.0, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.11574, "high": 0.11664, "low": 0.11548, "close": 0.11635, "volume": 9412.0, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.11623, "high": 0.11718, "low": 0.11574, "close": 0.11718, "volume": 7336.0, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.11714, "high": 0.11743, "low": 0.1169, "close": 0.1173, "volume": 19214.0, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.11704, "high": 0.11764, "low": 0.11704, "close": 0.11764, "volume": 260946.0, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.11768, "high": 0.11792, "low": 0.11728, "close": 0.11741, "volume": 10306.0, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.11769, "high": 0.11776, "low": 0.11651, "close": 0.11762, "volume": 31975.0, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.11763, "high": 0.11941, "low": 0.1171, "close": 0.11847, "volume": 198739.0, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.11844, "high": 0.11879, "low": 0.11346, "close": 0.11346, "volume": 154602.0, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.11345, "high": 0.11399, "low": 0.11038, "close": 0.11358, "volume": 519233.0, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.11307, "high": 0.11353, "low": 0.11204, "close": 0.11263, "volume": 38797.0, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.11307, "high": 0.11416, "low": 0.11305, "close": 0.11322, "volume": 51540.0, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.11307, "high": 0.11353, "low": 0.11235, "close": 0.11272, "volume": 26107.0, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.11256, "high": 0.11292, "low": 0.11165, "close": 0.11282, "volume": 31979.0, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.11307, "high": 0.11341, "low": 0.11161, "close": 0.11326, "volume": 25553.0, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.11279, "high": 0.11279, "low": 0.11038, "close": 0.1121, "volume": 105947.0, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.11176, "high": 0.1118, "low": 0.1108, "close": 0.11101, "volume": 25478.0, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.11133, "high": 0.1119, "low": 0.11056, "close": 0.11174, "volume": 17068.0, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.11145, "high": 0.11218, "low": 0.11001, "close": 0.11022, "volume": 181737.0, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.11046, "high": 0.11138, "low": 0.1084, "close": 0.11133, "volume": 233986.0, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.11139, "high": 0.11206, "low": 0.11115, "close": 0.11188, "volume": 49752.0, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.11144, "high": 0.11282, "low": 0.11144, "close": 0.11282, "volume": 41339.0, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.11235, "high": 0.1129, "low": 0.11232, "close": 0.11242, "volume": 42041.0, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.1127, "high": 0.11325, "low": 0.1127, "close": 0.11323, "volume": 18417.0, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.11317, "high": 0.11376, "low": 0.11317, "close": 0.11369, "volume": 141099.0, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.11382, "high": 0.11465, "low": 0.11374, "close": 0.11402, "volume": 94794.0, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.11365, "high": 0.11365, "low": 0.11235, "close": 0.11235, "volume": 38978.0, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.11292, "high": 0.11309, "low": 0.11249, "close": 0.11309, "volume": 55737.0, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.11263, "high": 0.11263, "low": 0.11263, "close": 0.11263, "volume": 30.0, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.11271, "high": 0.11307, "low": 0.11261, "close": 0.11306, "volume": 6651.0, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.11323, "high": 0.11383, "low": 0.11304, "close": 0.11304, "volume": 17998.0, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.11304, "high": 0.11355, "low": 0.11273, "close": 0.11351, "volume": 5160.0, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.11374, "high": 0.11415, "low": 0.11342, "close": 0.11342, "volume": 16456.0, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.11335, "high": 0.11366, "low": 0.11034, "close": 0.11076, "volume": 133050.0, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.11019, "high": 0.11111, "low": 0.10864, "close": 0.10933, "volume": 140536.0, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.10918, "high": 0.10918, "low": 0.10681, "close": 0.10754, "volume": 368654.0, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.10708, "high": 0.10792, "low": 0.10625, "close": 0.10692, "volume": 28024.0, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.10708, "high": 0.10717, "low": 0.106, "close": 0.106, "volume": 48211.0, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.10606, "high": 0.10708, "low": 0.10529, "close": 0.10578, "volume": 802450.0, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.10567, "high": 0.10805, "low": 0.10549, "close": 0.10801, "volume": 18042.0, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.1075, "high": 0.10816, "low": 0.10726, "close": 0.10808, "volume": 16661.0, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.1075, "high": 0.10847, "low": 0.10749, "close": 0.10803, "volume": 9958.0, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.10807, "high": 0.10861, "low": 0.10782, "close": 0.10843, "volume": 13186.0, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.10848, "high": 0.10849, "low": 0.10727, "close": 0.10823, "volume": 102646.0, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.10833, "high": 0.10938, "low": 0.10823, "close": 0.10865, "volume": 88404.0, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.10844, "high": 0.10876, "low": 0.10844, "close": 0.10876, "volume": 399.0, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.10886, "high": 0.10895, "low": 0.10758, "close": 0.10762, "volume": 26514.0, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.10755, "high": 0.10838, "low": 0.10751, "close": 0.10822, "volume": 16159.0, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.10799, "high": 0.10799, "low": 0.10799, "close": 0.10799, "volume": 1817.0, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.10795, "high": 0.10795, "low": 0.10675, "close": 0.10681, "volume": 14820.0, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.10674, "high": 0.10758, "low": 0.10572, "close": 0.10698, "volume": 24924.0, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.10667, "high": 0.10708, "low": 0.10664, "close": 0.1069, "volume": 13945.0, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.10667, "high": 0.10751, "low": 0.10652, "close": 0.10749, "volume": 10009.0, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.10758, "high": 0.10798, "low": 0.1075, "close": 0.10753, "volume": 4437.0, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.1078, "high": 0.10802, "low": 0.10706, "close": 0.10802, "volume": 13008.0, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.10802, "high": 0.10802, "low": 0.10716, "close": 0.10739, "volume": 7105.0, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.10722, "high": 0.10722, "low": 0.10313, "close": 0.10397, "volume": 415095.0, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.10408, "high": 0.10408, "low": 0.10313, "close": 0.10328, "volume": 153327.0, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.10308, "high": 0.10369, "low": 0.1015, "close": 0.10157, "volume": 71868.0, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.10159, "high": 0.10173, "low": 0.09921, "close": 0.10136, "volume": 268041.0, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.101, "high": 0.10341, "low": 0.10037, "close": 0.10324, "volume": 150457.0, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.10291, "high": 0.10538, "low": 0.10243, "close": 0.10484, "volume": 33372.0, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.10479, "high": 0.10592, "low": 0.10419, "close": 0.10504, "volume": 176645.0, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.10469, "high": 0.105, "low": 0.10439, "close": 0.10448, "volume": 153458.0, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.1048, "high": 0.10575, "low": 0.1048, "close": 0.10529, "volume": 14575.0, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.10504, "high": 0.10504, "low": 0.10364, "close": 0.10366, "volume": 24668.0, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.10373, "high": 0.10416, "low": 0.0967, "close": 0.09833, "volume": 491657.0, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.09813, "high": 0.09849, "low": 0.09066, "close": 0.09265, "volume": 1242382.0, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.09243, "high": 0.09354, "low": 0.09031, "close": 0.0935, "volume": 335820.0, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.0935, "high": 0.0935, "low": 0.09146, "close": 0.09176, "volume": 58592.0, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.0917, "high": 0.09334, "low": 0.09134, "close": 0.09211, "volume": 42123.0, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.09211, "high": 0.09865, "low": 0.09032, "close": 0.09178, "volume": 386876.0, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.09177, "high": 0.09454, "low": 0.08292, "close": 0.08571, "volume": 808127.0, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.08561, "high": 0.09, "low": 0.08532, "close": 0.08901, "volume": 276416.0, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.08857, "high": 0.08895, "low": 0.08665, "close": 0.08717, "volume": 35360.0, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.08743, "high": 0.08765, "low": 0.086, "close": 0.08665, "volume": 138918.0, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.08638, "high": 0.08666, "low": 0.08313, "close": 0.08509, "volume": 108252.0, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.08509, "high": 0.08645, "low": 0.08292, "close": 0.08477, "volume": 158635.0, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.08458, "high": 0.08631, "low": 0.08292, "close": 0.08292, "volume": 166982.0, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.08331, "high": 0.08991, "low": 0.08209, "close": 0.08942, "volume": 1049826.0, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.08993, "high": 0.09465, "low": 0.08993, "close": 0.09344, "volume": 412968.0, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.09372, "high": 0.09546, "low": 0.08, "close": 0.09496, "volume": 512384.0, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.09457, "high": 0.09852, "low": 0.09444, "close": 0.09538, "volume": 129649.0, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.09543, "high": 0.09718, "low": 0.09457, "close": 0.0963, "volume": 35598.0, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.09609, "high": 0.09659, "low": 0.093, "close": 0.09307, "volume": 75972.0, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.09315, "high": 0.09429, "low": 0.09283, "close": 0.09372, "volume": 165853.0, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.0938, "high": 0.09546, "low": 0.0938, "close": 0.09457, "volume": 95170.0, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.09515, "high": 0.09641, "low": 0.09429, "close": 0.09492, "volume": 128307.0, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.09463, "high": 0.0966, "low": 0.09457, "close": 0.0958, "volume": 37317.0, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.0963, "high": 0.09677, "low": 0.09295, "close": 0.09414, "volume": 122725.0, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.0944, "high": 0.09947, "low": 0.09425, "close": 0.09947, "volume": 156770.0, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.09939, "high": 0.10137, "low": 0.09818, "close": 0.09925, "volume": 143750.0, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.09911, "high": 0.09929, "low": 0.0982, "close": 0.0989, "volume": 61981.0, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.09895, "high": 0.09895, "low": 0.09836, "close": 0.09836, "volume": 2565.0, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.09819, "high": 0.09876, "low": 0.0976, "close": 0.09846, "volume": 90493.0, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.09865, "high": 0.09989, "low": 0.09827, "close": 0.09964, "volume": 154644.0, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.09955, "high": 0.10008, "low": 0.09904, "close": 0.09932, "volume": 15436.0, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.09911, "high": 0.09971, "low": 0.09825, "close": 0.09971, "volume": 74330.0, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.09925, "high": 0.09936, "low": 0.09627, "close": 0.09717, "volume": 169867.0, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.09659, "high": 0.09703, "low": 0.09601, "close": 0.09688, "volume": 37979.0, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.09659, "high": 0.09688, "low": 0.09567, "close": 0.09573, "volume": 10053.0, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.09601, "high": 0.09669, "low": 0.09538, "close": 0.09577, "volume": 154587.0, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.09617, "high": 0.0964, "low": 0.09488, "close": 0.09515, "volume": 108390.0, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.09517, "high": 0.09601, "low": 0.09424, "close": 0.09552, "volume": 31646.0, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.0958, "high": 0.09944, "low": 0.0958, "close": 0.09768, "volume": 70777.0, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.0977, "high": 0.09836, "low": 0.09642, "close": 0.0976, "volume": 21426.0, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.0974, "high": 0.09836, "low": 0.09688, "close": 0.09833, "volume": 512907.0, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.09833, "high": 0.09837, "low": 0.09688, "close": 0.09688, "volume": 114420.0, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.09684, "high": 0.09896, "low": 0.09684, "close": 0.09819, "volume": 41321.0, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.09813, "high": 0.0987, "low": 0.09718, "close": 0.09728, "volume": 7053.0, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.09693, "high": 0.09718, "low": 0.09603, "close": 0.09668, "volume": 15682.0, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.09688, "high": 0.09733, "low": 0.0963, "close": 0.09733, "volume": 8985.0, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.09736, "high": 0.09838, "low": 0.0963, "close": 0.09682, "volume": 31524.0, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.09659, "high": 0.09714, "low": 0.09604, "close": 0.09618, "volume": 11745.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.09642, "high": 0.09701, "low": 0.09528, "close": 0.09657, "volume": 497746.0, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.0965, "high": 0.09841, "low": 0.09519, "close": 0.09841, "volume": 118190.0, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.09813, "high": 0.09953, "low": 0.09758, "close": 0.09789, "volume": 90310.0, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.09836, "high": 0.09869, "low": 0.09797, "close": 0.09816, "volume": 16902.0, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.09848, "high": 0.09974, "low": 0.09815, "close": 0.0994, "volume": 78933.0, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.09896, "high": 0.09985, "low": 0.09878, "close": 0.09878, "volume": 53241.0, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.09866, "high": 0.09895, "low": 0.09818, "close": 0.09853, "volume": 27728.0, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.09833, "high": 0.09908, "low": 0.09812, "close": 0.09908, "volume": 119394.0, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.09915, "high": 0.0997, "low": 0.09895, "close": 0.09961, "volume": 5638.0, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.0998, "high": 0.10201, "low": 0.09938, "close": 0.10076, "volume": 87758.0, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.10046, "high": 0.10179, "low": 0.10044, "close": 0.10058, "volume": 8207.0, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.10047, "high": 0.10047, "low": 0.09924, "close": 0.09928, "volume": 14389.0, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.09939, "high": 0.101, "low": 0.09892, "close": 0.10089, "volume": 101925.0, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.1009, "high": 0.1016, "low": 0.09979, "close": 0.09993, "volume": 120103.0, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.1001, "high": 0.10016, "low": 0.09594, "close": 0.09796, "volume": 407813.0, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.0977, "high": 0.09848, "low": 0.09728, "close": 0.09848, "volume": 66267.0, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.09791, "high": 0.09792, "low": 0.09669, "close": 0.09737, "volume": 77373.0, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.0976, "high": 0.09785, "low": 0.0963, "close": 0.0971, "volume": 86058.0, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.09693, "high": 0.09747, "low": 0.09545, "close": 0.09545, "volume": 93240.0, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.09601, "high": 0.09658, "low": 0.0953, "close": 0.09621, "volume": 305752.0, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.09618, "high": 0.09758, "low": 0.09476, "close": 0.0963, "volume": 228719.0, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.09607, "high": 0.09701, "low": 0.09577, "close": 0.09662, "volume": 28415.0, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.0963, "high": 0.0963, "low": 0.09435, "close": 0.09606, "volume": 50039.0, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.09581, "high": 0.09644, "low": 0.09526, "close": 0.09526, "volume": 6604.0, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.0958, "high": 0.0963, "low": 0.09369, "close": 0.09516, "volume": 48451.0, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.09503, "high": 0.09888, "low": 0.09503, "close": 0.09845, "volume": 169963.0, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.09875, "high": 0.10092, "low": 0.09875, "close": 0.10016, "volume": 112025.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.10046, "high": 0.10047, "low": 0.09894, "close": 0.09894, "volume": 29659.0, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.09925, "high": 0.10026, "low": 0.09895, "close": 0.09895, "volume": 22033.0, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.09894, "high": 0.09969, "low": 0.09894, "close": 0.0995, "volume": 39138.0, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.09925, "high": 0.0999, "low": 0.09923, "close": 0.0999, "volume": 4305.0, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.09955, "high": 0.09985, "low": 0.09925, "close": 0.09925, "volume": 476.0, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.09955, "high": 0.09986, "low": 0.09955, "close": 0.09986, "volume": 747.0, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.09955, "high": 0.10024, "low": 0.09955, "close": 0.09985, "volume": 9162.0, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.09955, "high": 0.10044, "low": 0.09955, "close": 0.10025, "volume": 1679.0, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.10043, "high": 0.10055, "low": 0.10016, "close": 0.10018, "volume": 13644.0, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.09988, "high": 0.10358, "low": 0.09945, "close": 0.10137, "volume": 112887.0, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.1015, "high": 0.10199, "low": 0.09887, "close": 0.09992, "volume": 187338.0, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.10016, "high": 0.10234, "low": 0.10004, "close": 0.10225, "volume": 43005.0, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.10237, "high": 0.10382, "low": 0.10217, "close": 0.10368, "volume": 179665.0, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.10385, "high": 0.10492, "low": 0.1036, "close": 0.10404, "volume": 483757.0, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.10404, "high": 0.10405, "low": 0.10286, "close": 0.10311, "volume": 284996.0, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.10299, "high": 0.10301, "low": 0.10241, "close": 0.10245, "volume": 12215.0, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.10245, "high": 0.10279, "low": 0.10191, "close": 0.10191, "volume": 252205.0, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.1023, "high": 0.10282, "low": 0.1023, "close": 0.10247, "volume": 2711.0, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.10264, "high": 0.10489, "low": 0.10264, "close": 0.10489, "volume": 55731.0, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.10493, "high": 0.10775, "low": 0.10416, "close": 0.10759, "volume": 411531.0, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.10779, "high": 0.10786, "low": 0.10631, "close": 0.10716, "volume": 134635.0, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.10724, "high": 0.1077, "low": 0.10636, "close": 0.10665, "volume": 168193.0, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.10691, "high": 0.10691, "low": 0.1057, "close": 0.1057, "volume": 114955.0, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.10576, "high": 0.10581, "low": 0.10532, "close": 0.10539, "volume": 12258.0, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.1055, "high": 0.10607, "low": 0.1055, "close": 0.10566, "volume": 14693.0, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.10606, "high": 0.10607, "low": 0.1042, "close": 0.1042, "volume": 84167.0, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.10419, "high": 0.10486, "low": 0.10392, "close": 0.10454, "volume": 26885.0, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.10468, "high": 0.10499, "low": 0.10443, "close": 0.10467, "volume": 4451.0, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.10519, "high": 0.10554, "low": 0.10478, "close": 0.10478, "volume": 5669.0, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.10475, "high": 0.1056, "low": 0.10475, "close": 0.1056, "volume": 7163.0, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.10551, "high": 0.10551, "low": 0.10462, "close": 0.10463, "volume": 23445.0, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.10457, "high": 0.10509, "low": 0.10363, "close": 0.10431, "volume": 37605.0, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.10448, "high": 0.10474, "low": 0.10401, "close": 0.10448, "volume": 40363.0, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.10448, "high": 0.10466, "low": 0.10372, "close": 0.10404, "volume": 32562.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.10385, "high": 0.10385, "low": 0.10245, "close": 0.10365, "volume": 28902.0, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.10365, "high": 0.10523, "low": 0.10167, "close": 0.10341, "volume": 109562.0, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.10347, "high": 0.10347, "low": 0.10174, "close": 0.10174, "volume": 13266.0, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.10216, "high": 0.1028, "low": 0.10207, "close": 0.10252, "volume": 5258.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.10261, "high": 0.1035, "low": 0.10261, "close": 0.10263, "volume": 31828.0, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.10292, "high": 0.10327, "low": 0.10224, "close": 0.10327, "volume": 28776.0, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.10328, "volume": 15312.0, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.10336, "high": 0.10404, "low": 0.10329, "close": 0.10376, "volume": 21823.0, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.10354, "high": 0.10419, "low": 0.10315, "close": 0.10403, "volume": 6085.0, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.10428, "high": 0.10456, "low": 0.10346, "close": 0.10346, "volume": 43448.0, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.10385, "high": 0.10389, "low": 0.10316, "close": 0.10389, "volume": 6258.0, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.10377, "high": 0.10549, "low": 0.10354, "close": 0.10367, "volume": 40459.0, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.10354, "high": 0.10448, "low": 0.10347, "close": 0.10347, "volume": 12876.0, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.10358, "high": 0.10435, "low": 0.10358, "close": 0.10418, "volume": 6545.0, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.104, "high": 0.10402, "low": 0.10379, "close": 0.10393, "volume": 6430.0, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.10354, "high": 0.10371, "low": 0.10291, "close": 0.10323, "volume": 24357.0, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.10324, "high": 0.10354, "low": 0.1032, "close": 0.10354, "volume": 885.0, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.10367, "high": 0.10426, "low": 0.10338, "close": 0.10426, "volume": 13388.0, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.10429, "high": 0.10464, "low": 0.10422, "close": 0.10464, "volume": 5017.0, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.10468, "high": 0.1047, "low": 0.10416, "close": 0.10416, "volume": 2191.0, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.10443, "high": 0.1046, "low": 0.10431, "close": 0.1046, "volume": 16554.0, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.10416, "high": 0.1045, "low": 0.10416, "close": 0.10421, "volume": 9275.0, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.10439, "high": 0.10446, "low": 0.10438, "close": 0.10446, "volume": 4420.0, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.10443, "high": 0.10445, "low": 0.10416, "close": 0.10423, "volume": 1212.0, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.10407, "high": 0.10407, "low": 0.10345, "close": 0.10355, "volume": 3545.0, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.10351, "high": 0.10408, "low": 0.10351, "close": 0.10408, "volume": 9087.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.10406, "high": 0.10477, "low": 0.10406, "close": 0.10472, "volume": 22856.0, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.10445, "high": 0.1052, "low": 0.10438, "close": 0.105, "volume": 56989.0, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.10511, "high": 0.10554, "low": 0.10496, "close": 0.10554, "volume": 8918.0, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.10557, "high": 0.10585, "low": 0.10528, "close": 0.10532, "volume": 30447.0, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.10515, "high": 0.10567, "low": 0.10515, "close": 0.10537, "volume": 9806.0, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.10533, "high": 0.10551, "low": 0.10476, "close": 0.10495, "volume": 37129.0, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.10531, "high": 0.10543, "low": 0.10512, "close": 0.10512, "volume": 15095.0, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.10537, "high": 0.10537, "low": 0.10522, "close": 0.10522, "volume": 230.0, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.10518, "high": 0.10518, "low": 0.10486, "close": 0.10509, "volume": 9804.0, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.10521, "high": 0.10636, "low": 0.10516, "close": 0.10607, "volume": 15959.0, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.10628, "high": 0.10783, "low": 0.10618, "close": 0.10777, "volume": 164811.0, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.10785, "high": 0.10957, "low": 0.10778, "close": 0.10933, "volume": 77371.0, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.10938, "high": 0.11092, "low": 0.10934, "close": 0.10996, "volume": 220082.0, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.10987, "high": 0.10989, "low": 0.10834, "close": 0.10848, "volume": 60436.0, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.10862, "high": 0.10897, "low": 0.10855, "close": 0.10897, "volume": 13733.0, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.10887, "high": 0.10931, "low": 0.10877, "close": 0.10931, "volume": 4130.0, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.10932, "high": 0.1101, "low": 0.10932, "close": 0.11006, "volume": 8990.0, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.10994, "high": 0.10994, "low": 0.10976, "close": 0.10976, "volume": 4639.0, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.10931, "high": 0.10997, "low": 0.10833, "close": 0.10837, "volume": 21126.0, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.1085, "high": 0.10959, "low": 0.10811, "close": 0.10945, "volume": 9971.0, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.10899, "high": 0.10899, "low": 0.1073, "close": 0.10777, "volume": 15179.0, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.10743, "high": 0.10772, "low": 0.1063, "close": 0.10636, "volume": 102417.0, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.1063, "high": 0.10698, "low": 0.10526, "close": 0.10683, "volume": 152154.0, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.10639, "high": 0.1066, "low": 0.10441, "close": 0.10485, "volume": 71153.0, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.10473, "high": 0.10529, "low": 0.10414, "close": 0.10451, "volume": 135431.0, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.10449, "high": 0.10551, "low": 0.10443, "close": 0.1055, "volume": 11231.0, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.10554, "high": 0.1058, "low": 0.10464, "close": 0.10577, "volume": 482030.0, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.10547, "high": 0.10554, "low": 0.10463, "close": 0.10463, "volume": 25599.0, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.10456, "high": 0.10456, "low": 0.10286, "close": 0.10306, "volume": 39640.0, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.10286, "high": 0.10291, "low": 0.10134, "close": 0.10134, "volume": 45766.0, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.10144, "high": 0.10194, "low": 0.10093, "close": 0.10194, "volume": 146900.0, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.10157, "high": 0.10206, "low": 0.10008, "close": 0.10137, "volume": 29235.0, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.10107, "high": 0.10107, "low": 0.10043, "close": 0.1005, "volume": 59321.0, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.1005, "high": 0.10152, "low": 0.10026, "close": 0.10112, "volume": 63197.0, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.10112, "high": 0.10203, "low": 0.101, "close": 0.10163, "volume": 15144.0, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.10179, "high": 0.10224, "low": 0.10137, "close": 0.10224, "volume": 9272.0, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.1023, "high": 0.10238, "low": 0.10164, "close": 0.10164, "volume": 16417.0, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.10196, "high": 0.10209, "low": 0.10143, "close": 0.10186, "volume": 24932.0, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.10206, "high": 0.1021, "low": 0.10127, "close": 0.10174, "volume": 34513.0, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.10182, "high": 0.10189, "low": 0.10116, "close": 0.1014, "volume": 6917.0, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.10127, "high": 0.10358, "low": 0.10048, "close": 0.1032, "volume": 29381.0, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.10354, "high": 0.10433, "low": 0.1023, "close": 0.10233, "volume": 179771.0, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.10259, "high": 0.10364, "low": 0.10259, "close": 0.10331, "volume": 23019.0, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.10346, "high": 0.10503, "low": 0.10346, "close": 0.10503, "volume": 12811.0, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.10507, "high": 0.10716, "low": 0.10496, "close": 0.1064, "volume": 115559.0, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.10621, "high": 0.10642, "low": 0.10533, "close": 0.10538, "volume": 11979.0, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.10588, "high": 0.10597, "low": 0.10252, "close": 0.10252, "volume": 70727.0, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.10286, "high": 0.10691, "low": 0.10186, "close": 0.10645, "volume": 137123.0, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.10671, "high": 0.10805, "low": 0.10529, "close": 0.10706, "volume": 80374.0, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.10725, "high": 0.10761, "low": 0.10657, "close": 0.10664, "volume": 378275.0, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.10646, "high": 0.10671, "low": 0.10568, "close": 0.10571, "volume": 25018.0, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.10572, "high": 0.10626, "low": 0.10397, "close": 0.10419, "volume": 127374.0, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.10448, "high": 0.10567, "low": 0.10448, "close": 0.10511, "volume": 26449.0, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.10526, "high": 0.10623, "low": 0.10511, "close": 0.10524, "volume": 319555.0, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.1052, "high": 0.1063, "low": 0.10438, "close": 0.10597, "volume": 118364.0, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.1062, "high": 0.10706, "low": 0.10591, "close": 0.10634, "volume": 212964.0, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.10671, "high": 0.10858, "low": 0.10671, "close": 0.10789, "volume": 184737.0, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.10751, "high": 0.10883, "low": 0.10696, "close": 0.10865, "volume": 256049.0, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.10833, "high": 0.10833, "low": 0.10733, "close": 0.10743, "volume": 10370.0, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.10743, "high": 0.10748, "low": 0.10641, "close": 0.10647, "volume": 18662.0, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.10642, "high": 0.10642, "low": 0.10442, "close": 0.10477, "volume": 44297.0, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.10474, "high": 0.10475, "low": 0.10412, "close": 0.10471, "volume": 291374.0, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.10462, "high": 0.10511, "low": 0.10462, "close": 0.10511, "volume": 11329.0, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.1048, "high": 0.10526, "low": 0.1043, "close": 0.10526, "volume": 167769.0, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.10539, "high": 0.10571, "low": 0.1048, "close": 0.10491, "volume": 2021.0, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.10481, "high": 0.10515, "low": 0.10416, "close": 0.10448, "volume": 6858.0, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.1042, "high": 0.10448, "low": 0.10392, "close": 0.10392, "volume": 17589.0, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.10395, "high": 0.10408, "low": 0.10344, "close": 0.10394, "volume": 5295.0, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.10367, "high": 0.10419, "low": 0.10367, "close": 0.10419, "volume": 1509.0, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.10427, "high": 0.10487, "low": 0.10421, "close": 0.10482, "volume": 67010.0, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.1049, "high": 0.10521, "low": 0.10426, "close": 0.10518, "volume": 11976.0, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.1053, "high": 0.10568, "low": 0.10415, "close": 0.10558, "volume": 25251.0, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.10575, "high": 0.10575, "low": 0.10511, "close": 0.10514, "volume": 152341.0, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.10528, "high": 0.1072, "low": 0.10528, "close": 0.1072, "volume": 525019.0, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.10713, "high": 0.10723, "low": 0.10608, "close": 0.10696, "volume": 195439.0, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.10688, "high": 0.10697, "low": 0.1058, "close": 0.10593, "volume": 33738.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.10582, "high": 0.10582, "low": 0.1046, "close": 0.10565, "volume": 405799.0, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.10556, "high": 0.10556, "low": 0.10518, "close": 0.10518, "volume": 1295.0, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.10546, "high": 0.10642, "low": 0.10546, "close": 0.10629, "volume": 21003.0, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.10646, "high": 0.1066, "low": 0.10607, "close": 0.1065, "volume": 17090.0, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.10667, "high": 0.10941, "low": 0.10607, "close": 0.10639, "volume": 509595.0, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.10643, "high": 0.10651, "low": 0.10607, "close": 0.1061, "volume": 39946.0, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.1065, "high": 0.1065, "low": 0.10522, "close": 0.10534, "volume": 10601.0, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.1053, "high": 0.10581, "low": 0.1053, "close": 0.10581, "volume": 29465.0, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.10582, "high": 0.10618, "low": 0.10554, "close": 0.10582, "volume": 54794.0, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.10582, "high": 0.10618, "low": 0.10553, "close": 0.10605, "volume": 7451.0, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.10568, "high": 0.10627, "low": 0.10568, "close": 0.106, "volume": 10607.0, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.10557, "high": 0.10607, "low": 0.10543, "close": 0.10585, "volume": 6300.0, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.10564, "high": 0.10568, "low": 0.10543, "close": 0.1056, "volume": 1750.0, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.10551, "high": 0.10551, "low": 0.10517, "close": 0.10543, "volume": 2499.0, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.10555, "high": 0.10573, "low": 0.10548, "close": 0.1057, "volume": 28279.0, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.10586, "high": 0.10651, "low": 0.1058, "close": 0.1058, "volume": 23316.0, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.10568, "high": 0.10597, "low": 0.10523, "close": 0.10569, "volume": 6475.0, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.10564, "high": 0.10671, "low": 0.10543, "close": 0.10543, "volume": 59729.0, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.10543, "high": 0.10543, "low": 0.10261, "close": 0.10261, "volume": 200086.0, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.10271, "high": 0.10306, "low": 0.10144, "close": 0.10306, "volume": 76563.0, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.10311, "high": 0.10371, "low": 0.10205, "close": 0.10315, "volume": 64270.0, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.10319, "high": 0.10334, "low": 0.10235, "close": 0.10296, "volume": 73960.0, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.10288, "high": 0.10297, "low": 0.1025, "close": 0.10277, "volume": 19264.0, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.10278, "high": 0.10311, "low": 0.10267, "close": 0.10282, "volume": 15320.0, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.10275, "high": 0.10285, "low": 0.1023, "close": 0.10268, "volume": 14550.0, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.1026, "high": 0.10302, "low": 0.1026, "close": 0.10302, "volume": 891.0, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.10278, "high": 0.10285, "low": 0.10209, "close": 0.1022, "volume": 9516.0, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.10205, "high": 0.10272, "low": 0.10158, "close": 0.10272, "volume": 93147.0, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.10264, "high": 0.10288, "low": 0.10243, "close": 0.10243, "volume": 40112.0, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.10245, "high": 0.10287, "low": 0.1022, "close": 0.10253, "volume": 21321.0, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.10257, "high": 0.10279, "low": 0.10195, "close": 0.10195, "volume": 21445.0, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.10205, "high": 0.10277, "low": 0.10183, "close": 0.10245, "volume": 72110.0, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.10247, "high": 0.1027, "low": 0.10247, "close": 0.1026, "volume": 26547.0, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.1027, "high": 0.10273, "low": 0.10242, "close": 0.10273, "volume": 6750.0, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.10231, "high": 0.10291, "low": 0.10199, "close": 0.10199, "volume": 2431.0, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.10213, "high": 0.103, "low": 0.10193, "close": 0.10193, "volume": 622093.0, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.1023, "high": 0.10269, "low": 0.10199, "close": 0.10265, "volume": 2918.0, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.1023, "high": 0.10308, "low": 0.1023, "close": 0.10308, "volume": 4621.0, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.10311, "high": 0.10344, "low": 0.10243, "close": 0.10243, "volume": 15731.0, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.10245, "high": 0.1025, "low": 0.10192, "close": 0.10227, "volume": 166773.0, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.1023, "high": 0.10307, "low": 0.1023, "close": 0.10281, "volume": 5362.0, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.1026, "high": 0.10377, "low": 0.1026, "close": 0.10283, "volume": 38464.0, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.10279, "high": 0.10405, "low": 0.10238, "close": 0.10405, "volume": 23811.0, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.10416, "high": 0.10488, "low": 0.10409, "close": 0.10426, "volume": 33409.0, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.10421, "high": 0.10456, "low": 0.1038, "close": 0.10432, "volume": 173245.0, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.10432, "high": 0.10453, "low": 0.10363, "close": 0.10384, "volume": 137375.0, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.10357, "high": 0.10364, "low": 0.10167, "close": 0.10176, "volume": 78876.0, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.10177, "high": 0.10177, "low": 0.09788, "close": 0.09925, "volume": 556251.0, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.0991, "high": 0.0995, "low": 0.09866, "close": 0.09901, "volume": 38325.0, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.09895, "high": 0.09915, "low": 0.09844, "close": 0.09895, "volume": 109952.0, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.09925, "high": 0.09926, "low": 0.09866, "close": 0.09896, "volume": 237386.0, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.09891, "high": 0.10059, "low": 0.09891, "close": 0.09984, "volume": 242261.0, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.10007, "high": 0.1005, "low": 0.09984, "close": 0.10009, "volume": 38207.0, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.10002, "high": 0.10039, "low": 0.09996, "close": 0.10029, "volume": 22647.0, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.10029, "high": 0.10029, "low": 0.09946, "close": 0.09967, "volume": 32720.0, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.09977, "high": 0.1015, "low": 0.09977, "close": 0.1009, "volume": 41444.0, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.10085, "high": 0.101, "low": 0.10035, "close": 0.10035, "volume": 19474.0, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.10048, "high": 0.10137, "low": 0.10048, "close": 0.10137, "volume": 2365.0, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.10132, "high": 0.10133, "low": 0.10101, "close": 0.10122, "volume": 5035.0, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.10101, "high": 0.10203, "low": 0.10101, "close": 0.10203, "volume": 9988.0, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.10168, "high": 0.10168, "low": 0.10167, "close": 0.10167, "volume": 106.0, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.10137, "high": 0.10137, "low": 0.10129, "close": 0.10129, "volume": 2345.0, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.10134, "high": 0.10162, "low": 0.10133, "close": 0.10149, "volume": 17182.0, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.10119, "high": 0.10119, "low": 0.10112, "close": 0.10112, "volume": 5496.0, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.10107, "high": 0.10137, "low": 0.10079, "close": 0.10079, "volume": 717.0, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.10076, "high": 0.10076, "low": 0.09842, "close": 0.09925, "volume": 61256.0, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.09931, "high": 0.10092, "low": 0.09903, "close": 0.09985, "volume": 44630.0, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.10016, "high": 0.10016, "low": 0.09858, "close": 0.09861, "volume": 31392.0, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.09892, "high": 0.09941, "low": 0.09755, "close": 0.09794, "volume": 41456.0, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.09836, "high": 0.09992, "low": 0.09819, "close": 0.0991, "volume": 36088.0, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.09903, "high": 0.10112, "low": 0.09836, "close": 0.1009, "volume": 38011.0, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.10098, "high": 0.10157, "low": 0.10056, "close": 0.10093, "volume": 23209.0, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.10119, "high": 0.10137, "low": 0.10093, "close": 0.10096, "volume": 42313.0, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.10101, "high": 0.10122, "low": 0.101, "close": 0.10119, "volume": 30961.0, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.10089, "high": 0.10096, "low": 0.10046, "close": 0.10081, "volume": 4111.0, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.10053, "high": 0.10093, "low": 0.10044, "close": 0.10044, "volume": 4017.0, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.10037, "high": 0.10039, "low": 0.09996, "close": 0.10028, "volume": 25550.0, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.10018, "high": 0.10036, "low": 0.10006, "close": 0.10009, "volume": 241716.0, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.10076, "high": 0.10117, "low": 0.10076, "close": 0.10107, "volume": 12156.0, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.10093, "high": 0.10126, "low": 0.10077, "close": 0.10077, "volume": 8020.0, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.10076, "high": 0.10082, "low": 0.10044, "close": 0.10082, "volume": 13212.0, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.10069, "high": 0.10091, "low": 0.10067, "close": 0.10091, "volume": 39159.0, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.10086, "high": 0.10086, "low": 0.10074, "close": 0.10074, "volume": 211407.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.10072, "high": 0.10096, "low": 0.10072, "close": 0.10087, "volume": 2748.0, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.10078, "high": 0.10107, "low": 0.1007, "close": 0.10107, "volume": 4240.0, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.10119, "high": 0.10123, "low": 0.10119, "close": 0.10123, "volume": 296.0, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.10106, "high": 0.10124, "low": 0.10105, "close": 0.10124, "volume": 10907.0, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.10101, "high": 0.10101, "low": 0.10082, "close": 0.10092, "volume": 6460.0, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.10076, "high": 0.10107, "low": 0.10076, "close": 0.10107, "volume": 104.0, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.10108, "high": 0.10116, "low": 0.10108, "close": 0.1011, "volume": 6497.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.10137, "high": 0.10196, "low": 0.10123, "close": 0.10196, "volume": 22249.0, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.10199, "high": 0.10243, "low": 0.10175, "close": 0.10229, "volume": 10324.0, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.10224, "high": 0.10244, "low": 0.10186, "close": 0.10203, "volume": 17747.0, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.10211, "high": 0.10309, "low": 0.10211, "close": 0.10291, "volume": 14059.0, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.10309, "high": 0.10352, "low": 0.10282, "close": 0.10342, "volume": 31319.0, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.10298, "high": 0.10316, "low": 0.10248, "close": 0.10248, "volume": 10111.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.10245, "high": 0.103, "low": 0.10234, "close": 0.103, "volume": 17802.0, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.10277, "high": 0.10297, "low": 0.10266, "close": 0.10286, "volume": 1510.0, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.10286, "high": 0.10286, "low": 0.10235, "close": 0.10251, "volume": 6906.0, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.10299, "high": 0.10304, "low": 0.10256, "close": 0.10256, "volume": 11929.0, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.10267, "high": 0.10271, "low": 0.10253, "close": 0.10271, "volume": 2313.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.10253, "high": 0.10302, "low": 0.10253, "close": 0.103, "volume": 2176.0, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.10282, "high": 0.10282, "low": 0.10207, "close": 0.10215, "volume": 8457.0, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.10203, "high": 0.10305, "low": 0.10186, "close": 0.10305, "volume": 6807.0, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.10323, "high": 0.10323, "low": 0.10211, "close": 0.10211, "volume": 5100.0, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.10201, "high": 0.1024, "low": 0.10184, "close": 0.1021, "volume": 40633.0, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.1023, "high": 0.1023, "low": 0.10194, "close": 0.10227, "volume": 4660.0, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.10213, "high": 0.10232, "low": 0.10206, "close": 0.10232, "volume": 62994.0, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.10226, "high": 0.10226, "low": 0.10209, "close": 0.10209, "volume": 20026.0, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.10202, "high": 0.10233, "low": 0.10202, "close": 0.10233, "volume": 370.0, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.10244, "high": 0.10249, "low": 0.10237, "close": 0.10248, "volume": 32312.0, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.10267, "high": 0.10318, "low": 0.10261, "close": 0.10261, "volume": 6639.0, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.10286, "high": 0.10344, "low": 0.10258, "close": 0.10343, "volume": 65352.0, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.10352, "high": 0.10403, "low": 0.10345, "close": 0.10369, "volume": 138068.0, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.10357, "high": 0.10432, "low": 0.10331, "close": 0.10331, "volume": 65923.0, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.10351, "high": 0.10371, "low": 0.10281, "close": 0.10293, "volume": 15936.0, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.10292, "high": 0.10321, "low": 0.10272, "close": 0.10321, "volume": 52381.0, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.10336, "high": 0.10355, "low": 0.10321, "close": 0.10345, "volume": 514383.0, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.10332, "high": 0.10332, "low": 0.10189, "close": 0.10208, "volume": 75698.0, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.10204, "high": 0.1023, "low": 0.10202, "close": 0.10208, "volume": 14039.0, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.10214, "high": 0.10257, "low": 0.10214, "close": 0.10252, "volume": 64170.0, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.10246, "high": 0.10246, "low": 0.10228, "close": 0.10242, "volume": 2920.0, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.10208, "high": 0.10208, "low": 0.10106, "close": 0.10109, "volume": 14428.0, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.10137, "high": 0.10159, "low": 0.10118, "close": 0.10118, "volume": 17305.0, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.10129, "high": 0.1037, "low": 0.10008, "close": 0.10008, "volume": 477572.0, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.1, "high": 0.10029, "low": 0.09949, "close": 0.09949, "volume": 57210.0, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.09978, "high": 0.1006, "low": 0.09978, "close": 0.10025, "volume": 65166.0, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.10046, "high": 0.10061, "low": 0.10026, "close": 0.10061, "volume": 419.0, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.10044, "high": 0.10053, "low": 0.10035, "close": 0.10044, "volume": 9481.0, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.10024, "high": 0.1005, "low": 0.10024, "close": 0.10028, "volume": 102263.0, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.10031, "high": 0.10034, "low": 0.10005, "close": 0.10034, "volume": 3359.0, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.10003, "high": 0.10048, "low": 0.09985, "close": 0.10005, "volume": 200521.0, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.10016, "high": 0.1003, "low": 0.09957, "close": 0.09962, "volume": 100120.0, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.09978, "high": 0.10021, "low": 0.09978, "close": 0.10021, "volume": 7894.0, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.10013, "high": 0.10034, "low": 0.09906, "close": 0.09906, "volume": 39806.0, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.09902, "high": 0.09955, "low": 0.09866, "close": 0.09925, "volume": 322189.0, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.09913, "high": 0.0999, "low": 0.09874, "close": 0.0999, "volume": 24637.0, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.10003, "high": 0.10033, "low": 0.0997, "close": 0.1001, "volume": 24980.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.10032, "high": 0.10097, "low": 0.09927, "close": 0.09952, "volume": 34464.0, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.09954, "high": 0.10016, "low": 0.09924, "close": 0.10016, "volume": 25333.0, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.10003, "high": 0.10034, "low": 0.10003, "close": 0.10019, "volume": 15259.0, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.09984, "high": 0.10001, "low": 0.09943, "close": 0.09943, "volume": 9503.0, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.10006, "high": 0.10182, "low": 0.10006, "close": 0.10078, "volume": 91907.0, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.10061, "high": 0.10118, "low": 0.10027, "close": 0.10077, "volume": 41242.0, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.10076, "high": 0.10104, "low": 0.10035, "close": 0.10052, "volume": 5310.0, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.10034, "high": 0.10086, "low": 0.10026, "close": 0.10065, "volume": 10135.0, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.10063, "high": 0.10072, "low": 0.10046, "close": 0.10046, "volume": 21458.0, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.10055, "high": 0.10091, "low": 0.10048, "close": 0.10078, "volume": 11882.0, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.10075, "high": 0.10168, "low": 0.10073, "close": 0.10141, "volume": 69166.0, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.10137, "high": 0.10458, "low": 0.10112, "close": 0.1027, "volume": 177873.0, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.10317, "high": 0.10543, "low": 0.10243, "close": 0.10406, "volume": 240087.0, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.10385, "high": 0.10477, "low": 0.10269, "close": 0.10421, "volume": 184216.0, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.10397, "high": 0.10491, "low": 0.10365, "close": 0.1045, "volume": 184484.0, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.10453, "high": 0.10467, "low": 0.10393, "close": 0.10443, "volume": 42781.0, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.10449, "high": 0.10552, "low": 0.10449, "close": 0.10493, "volume": 127016.0, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.10516, "high": 0.10516, "low": 0.10479, "close": 0.10513, "volume": 4866.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.10501, "high": 0.10557, "low": 0.105, "close": 0.10539, "volume": 6468.0, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.10542, "high": 0.10542, "low": 0.10457, "close": 0.10496, "volume": 5658.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.10528, "high": 0.10528, "low": 0.10496, "close": 0.10496, "volume": 14055.0, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.10532, "high": 0.10543, "low": 0.10532, "close": 0.10543, "volume": 198.0, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.10511, "high": 0.10525, "low": 0.10467, "close": 0.10467, "volume": 2402.0, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.10477, "high": 0.10515, "low": 0.10474, "close": 0.10503, "volume": 3764.0, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.10484, "high": 0.10511, "low": 0.10374, "close": 0.10508, "volume": 31152.0, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.10448, "high": 0.10448, "low": 0.10213, "close": 0.10213, "volume": 139348.0, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.10211, "high": 0.10231, "low": 0.10124, "close": 0.10221, "volume": 39079.0, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.10201, "high": 0.10311, "low": 0.10196, "close": 0.10303, "volume": 31441.0, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.10292, "high": 0.10344, "low": 0.10273, "close": 0.10335, "volume": 14126.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.10348, "high": 0.10416, "low": 0.10348, "close": 0.10376, "volume": 11231.0, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.1036, "high": 0.10433, "low": 0.1036, "close": 0.10424, "volume": 25250.0, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.1042, "high": 0.1046, "low": 0.10385, "close": 0.10385, "volume": 294055.0, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.10382, "high": 0.10382, "low": 0.10323, "close": 0.10362, "volume": 23682.0, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.10382, "high": 0.10382, "low": 0.10347, "close": 0.10347, "volume": 13329.0, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.10355, "high": 0.10357, "low": 0.10291, "close": 0.10293, "volume": 7621.0, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.10297, "high": 0.10354, "low": 0.10272, "close": 0.10272, "volume": 4971.0, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.10272, "high": 0.1032, "low": 0.10238, "close": 0.10303, "volume": 190417.0, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.10344, "high": 0.104, "low": 0.1034, "close": 0.104, "volume": 13854.0, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.10392, "high": 0.10408, "low": 0.10365, "close": 0.10365, "volume": 32811.0, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.10372, "high": 0.10373, "low": 0.10323, "close": 0.1036, "volume": 5751.0, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.10363, "high": 0.10387, "low": 0.10363, "close": 0.10369, "volume": 3196.0, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.10374, "high": 0.10454, "low": 0.10372, "close": 0.10424, "volume": 9636.0, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.1045, "high": 0.10463, "low": 0.10446, "close": 0.10446, "volume": 4603.0, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.10464, "high": 0.1048, "low": 0.10374, "close": 0.10429, "volume": 21477.0, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.10418, "high": 0.10418, "low": 0.10332, "close": 0.10385, "volume": 24408.0, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.10374, "high": 0.10419, "low": 0.10374, "close": 0.10419, "volume": 3399.0, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.10427, "high": 0.10429, "low": 0.10382, "close": 0.10382, "volume": 17058.0, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.10357, "high": 0.10389, "low": 0.10327, "close": 0.10383, "volume": 18882.0, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.10408, "high": 0.10409, "low": 0.10222, "close": 0.10409, "volume": 36597.0, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.10407, "high": 0.1047, "low": 0.10315, "close": 0.10352, "volume": 33233.0, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.10338, "high": 0.10419, "low": 0.10338, "close": 0.10419, "volume": 31338.0, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.10402, "high": 0.10447, "low": 0.1039, "close": 0.10434, "volume": 19782.0, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.10421, "high": 0.10526, "low": 0.10421, "close": 0.10492, "volume": 40358.0, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.10476, "high": 0.10591, "low": 0.10476, "close": 0.10588, "volume": 311707.0, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.10591, "high": 0.10672, "low": 0.10547, "close": 0.10672, "volume": 167082.0, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.10677, "high": 0.108, "low": 0.10667, "close": 0.10693, "volume": 86295.0, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.10689, "high": 0.10721, "low": 0.10647, "close": 0.10669, "volume": 29893.0, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.10658, "high": 0.107, "low": 0.1062, "close": 0.1062, "volume": 22343.0, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.10621, "high": 0.10653, "low": 0.10589, "close": 0.10616, "volume": 20552.0, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.10626, "high": 0.10626, "low": 0.10583, "close": 0.10583, "volume": 865.0, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.10581, "high": 0.10611, "low": 0.10572, "close": 0.10574, "volume": 52846.0, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.10568, "high": 0.10568, "low": 0.1041, "close": 0.10453, "volume": 32404.0, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.10494, "high": 0.10528, "low": 0.10494, "close": 0.10528, "volume": 16110.0, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.10529, "high": 0.10555, "low": 0.10529, "close": 0.10555, "volume": 6317.0, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.10512, "high": 0.1052, "low": 0.10506, "close": 0.1052, "volume": 639.0, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.10543, "high": 0.10543, "low": 0.10543, "close": 0.10543, "volume": 50.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.10557, "high": 0.10591, "low": 0.10551, "close": 0.10587, "volume": 1441.0, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.10585, "high": 0.10617, "low": 0.10579, "close": 0.10617, "volume": 7317.0, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.10618, "high": 0.10618, "low": 0.10601, "close": 0.10604, "volume": 15556.0, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.10575, "high": 0.10678, "low": 0.10575, "close": 0.10678, "volume": 16117.0, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.10646, "high": 0.1065, "low": 0.10627, "close": 0.1065, "volume": 2774.0, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.10621, "high": 0.10623, "low": 0.10544, "close": 0.10549, "volume": 6543.0, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.10575, "high": 0.10575, "low": 0.10519, "close": 0.10519, "volume": 10938.0, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.1054, "high": 0.10564, "low": 0.10539, "close": 0.10551, "volume": 609561.0, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.10593, "high": 0.10599, "low": 0.10488, "close": 0.10511, "volume": 10105.0, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.10528, "high": 0.10599, "low": 0.10512, "close": 0.10565, "volume": 20424.0, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.10528, "high": 0.1058, "low": 0.10502, "close": 0.10503, "volume": 10932.0, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.10525, "high": 0.10553, "low": 0.10503, "close": 0.10503, "volume": 671.0, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.10527, "high": 0.1053, "low": 0.10479, "close": 0.10479, "volume": 6515.0, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.1048, "high": 0.10508, "low": 0.1048, "close": 0.10508, "volume": 6427.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.10507, "high": 0.10536, "low": 0.10504, "close": 0.10536, "volume": 12790.0, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.10543, "high": 0.10549, "low": 0.10532, "close": 0.10533, "volume": 2173.0, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.10519, "high": 0.10543, "low": 0.10518, "close": 0.10537, "volume": 1908.0, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.10532, "high": 0.10641, "low": 0.10532, "close": 0.1061, "volume": 13285.0, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.10619, "high": 0.10619, "low": 0.10568, "close": 0.10592, "volume": 4971.0, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.10601, "high": 0.10624, "low": 0.10597, "close": 0.10597, "volume": 19205.0, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.1062, "high": 0.1062, "low": 0.10587, "close": 0.10603, "volume": 8855.0, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.10606, "high": 0.10619, "low": 0.10606, "close": 0.10618, "volume": 5204.0, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.10633, "high": 0.10724, "low": 0.10633, "close": 0.10672, "volume": 34200.0, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.10676, "high": 0.1076, "low": 0.10657, "close": 0.1076, "volume": 20186.0, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.10743, "high": 0.10746, "low": 0.10736, "close": 0.10736, "volume": 3912.0, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.10749, "high": 0.10749, "low": 0.10737, "close": 0.10737, "volume": 37092.0, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.10732, "high": 0.10734, "low": 0.10671, "close": 0.10682, "volume": 6719.0, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.10683, "high": 0.10683, "low": 0.10683, "close": 0.10683, "volume": 290.0, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.10661, "high": 0.10661, "low": 0.10604, "close": 0.10604, "volume": 9060.0, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.10617, "high": 0.1092, "low": 0.10617, "close": 0.10833, "volume": 202478.0, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.10801, "high": 0.10866, "low": 0.10758, "close": 0.1081, "volume": 70487.0, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.10833, "high": 0.11062, "low": 0.10671, "close": 0.10736, "volume": 378027.0, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.1079, "high": 0.11063, "low": 0.10772, "close": 0.10993, "volume": 185983.0, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.10995, "high": 0.11064, "low": 0.10995, "close": 0.11064, "volume": 31903.0, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.11032, "high": 0.11259, "low": 0.1103, "close": 0.11244, "volume": 115219.0, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.11249, "high": 0.11299, "low": 0.11177, "close": 0.112, "volume": 37478.0, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.11203, "high": 0.11319, "low": 0.11193, "close": 0.11291, "volume": 39571.0, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.1131, "high": 0.11337, "low": 0.11255, "close": 0.11271, "volume": 40952.0, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.1128, "high": 0.1142, "low": 0.11278, "close": 0.1142, "volume": 680380.0, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.11421, "high": 0.11532, "low": 0.11302, "close": 0.11302, "volume": 70370.0, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.1136, "high": 0.1136, "low": 0.11277, "close": 0.11278, "volume": 34206.0, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.11296, "high": 0.11331, "low": 0.11261, "close": 0.11331, "volume": 85499.0, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.11296, "high": 0.11296, "low": 0.11175, "close": 0.11205, "volume": 109311.0, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.11228, "high": 0.11278, "low": 0.11228, "close": 0.11276, "volume": 3821.0, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.11273, "high": 0.11288, "low": 0.11252, "close": 0.11252, "volume": 1924.0, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.11259, "high": 0.11284, "low": 0.11224, "close": 0.11224, "volume": 4466.0, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.11224, "high": 0.11261, "low": 0.11224, "close": 0.11253, "volume": 17446.0, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.1125, "high": 0.11267, "low": 0.11245, "close": 0.11251, "volume": 2070.0, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.11242, "high": 0.11243, "low": 0.11229, "close": 0.11239, "volume": 2224.0, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.11229, "high": 0.11261, "low": 0.11196, "close": 0.11261, "volume": 3841.0, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.11238, "high": 0.11308, "low": 0.11219, "close": 0.11308, "volume": 14231.0, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.11296, "high": 0.11383, "low": 0.11296, "close": 0.1134, "volume": 9728.0, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.11348, "high": 0.11348, "low": 0.11207, "close": 0.11221, "volume": 28817.0, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.11213, "high": 0.11319, "low": 0.11121, "close": 0.11174, "volume": 77703.0, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.11195, "high": 0.11234, "low": 0.11154, "close": 0.11213, "volume": 18771.0, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.11222, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 138349.0, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.11246, "high": 0.11247, "low": 0.11206, "close": 0.11212, "volume": 9894.0, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.11209, "high": 0.11474, "low": 0.11209, "close": 0.11453, "volume": 503814.0, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.11431, "high": 0.11455, "low": 0.11322, "close": 0.11322, "volume": 128199.0, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.11331, "high": 0.11408, "low": 0.11294, "close": 0.11377, "volume": 445385.0, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.11387, "high": 0.11482, "low": 0.11387, "close": 0.11413, "volume": 25970.0, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.11456, "high": 0.11492, "low": 0.1143, "close": 0.1143, "volume": 49973.0, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.114, "high": 0.114, "low": 0.11091, "close": 0.11091, "volume": 212317.0, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.11129, "high": 0.1121, "low": 0.1112, "close": 0.1121, "volume": 27293.0, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.11217, "high": 0.11256, "low": 0.11202, "close": 0.11256, "volume": 10568.0, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.11244, "high": 0.11276, "low": 0.11091, "close": 0.11118, "volume": 454748.0, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.11129, "high": 0.112, "low": 0.10996, "close": 0.11065, "volume": 29585.0, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.11086, "high": 0.1116, "low": 0.11084, "close": 0.11131, "volume": 138720.0, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.11133, "high": 0.11142, "low": 0.1103, "close": 0.11063, "volume": 48865.0, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.11096, "high": 0.11113, "low": 0.1103, "close": 0.11113, "volume": 2303.0, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.11105, "high": 0.11105, "low": 0.11085, "close": 0.11085, "volume": 177895.0, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.11068, "high": 0.11068, "low": 0.11004, "close": 0.11004, "volume": 10526.0, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.11015, "high": 0.11015, "low": 0.108, "close": 0.10838, "volume": 330603.0, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.10866, "high": 0.10919, "low": 0.10866, "close": 0.10918, "volume": 578.0, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.10924, "high": 0.10924, "low": 0.1086, "close": 0.10899, "volume": 16195.0, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.10905, "high": 0.10906, "low": 0.10866, "close": 0.10866, "volume": 324.0, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.10899, "high": 0.10938, "low": 0.10899, "close": 0.10899, "volume": 1589.0, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.10878, "high": 0.10922, "low": 0.10865, "close": 0.10922, "volume": 26436.0, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.10931, "high": 0.11004, "low": 0.10927, "close": 0.1099, "volume": 21700.0, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.11009, "high": 0.1105, "low": 0.10997, "close": 0.1105, "volume": 6278.0, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.11019, "high": 0.11082, "low": 0.1101, "close": 0.1101, "volume": 10515.0, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.1104, "high": 0.11059, "low": 0.10972, "close": 0.10989, "volume": 18654.0, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.11026, "high": 0.11028, "low": 0.10978, "close": 0.10989, "volume": 21407.0, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.10996, "high": 0.11023, "low": 0.10978, "close": 0.10996, "volume": 230625.0, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.10997, "high": 0.11003, "low": 0.10947, "close": 0.10961, "volume": 38330.0, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.10997, "high": 0.10998, "low": 0.10951, "close": 0.10971, "volume": 16337.0, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.10988, "high": 0.1108, "low": 0.10988, "close": 0.11043, "volume": 4272.0, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.11079, "high": 0.11093, "low": 0.11027, "close": 0.11027, "volume": 234208.0, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.11063, "high": 0.1111, "low": 0.10941, "close": 0.10956, "volume": 39441.0, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.10997, "high": 0.11031, "low": 0.10909, "close": 0.10963, "volume": 484802.0, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.10931, "high": 0.10981, "low": 0.10882, "close": 0.10886, "volume": 18459.0, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.10876, "high": 0.10924, "low": 0.10794, "close": 0.10924, "volume": 42241.0, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.10929, "high": 0.10937, "low": 0.10902, "close": 0.10922, "volume": 25288.0, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.10938, "high": 0.10981, "low": 0.10912, "close": 0.10981, "volume": 16494.0, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.10975, "high": 0.10981, "low": 0.10912, "close": 0.10916, "volume": 1951.0, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.10899, "high": 0.10899, "low": 0.10825, "close": 0.10855, "volume": 244464.0, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.10855, "high": 0.10919, "low": 0.10833, "close": 0.10919, "volume": 2288.0, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.10917, "high": 0.10939, "low": 0.10917, "close": 0.10938, "volume": 318.0, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.109, "high": 0.10942, "low": 0.10833, "close": 0.10933, "volume": 18262.0, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.1094, "high": 0.1095, "low": 0.10881, "close": 0.10881, "volume": 158825.0, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.10873, "high": 0.109, "low": 0.10873, "close": 0.109, "volume": 4669.0, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.10885, "high": 0.10898, "low": 0.10681, "close": 0.10681, "volume": 96173.0, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.10708, "high": 0.10784, "low": 0.10678, "close": 0.10709, "volume": 77723.0, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.10772, "high": 0.10772, "low": 0.10664, "close": 0.1073, "volume": 13355.0, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.10719, "high": 0.10743, "low": 0.10626, "close": 0.10737, "volume": 35029.0, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.10703, "high": 0.10752, "low": 0.10671, "close": 0.10711, "volume": 10088.0, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.10708, "high": 0.10735, "low": 0.10512, "close": 0.10528, "volume": 91060.0, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.10511, "high": 0.10607, "low": 0.10452, "close": 0.10604, "volume": 48062.0, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.10566, "high": 0.10566, "low": 0.10517, "close": 0.10531, "volume": 26178.0, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.10511, "high": 0.10568, "low": 0.1049, "close": 0.10568, "volume": 2717.0, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.10515, "high": 0.10563, "low": 0.10452, "close": 0.10553, "volume": 110260.0, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.10564, "high": 0.10564, "low": 0.10524, "close": 0.10551, "volume": 22976.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.10547, "high": 0.10568, "low": 0.10526, "close": 0.10526, "volume": 26225.0, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.10522, "high": 0.10603, "low": 0.10522, "close": 0.10569, "volume": 15246.0, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.10546, "high": 0.10631, "low": 0.10546, "close": 0.10599, "volume": 14368.0, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.10597, "high": 0.10608, "low": 0.1054, "close": 0.1057, "volume": 102108.0, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.10555, "high": 0.1057, "low": 0.10523, "close": 0.10559, "volume": 84671.0, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.10584, "high": 0.10594, "low": 0.10548, "close": 0.10567, "volume": 1100.0, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.106, "high": 0.10642, "low": 0.106, "close": 0.10642, "volume": 54377.0, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.10642, "high": 0.10642, "low": 0.10568, "close": 0.10577, "volume": 7309.0, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.10606, "high": 0.10609, "low": 0.10606, "close": 0.10609, "volume": 519.0, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.10604, "high": 0.10604, "low": 0.10508, "close": 0.10543, "volume": 4418.0, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.10543, "high": 0.10549, "low": 0.10445, "close": 0.10466, "volume": 87627.0, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.10469, "high": 0.10469, "low": 0.1037, "close": 0.10381, "volume": 37964.0, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.10373, "high": 0.10453, "low": 0.10373, "close": 0.10437, "volume": 2436.0, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.10416, "high": 0.10424, "low": 0.10361, "close": 0.10419, "volume": 15484.0, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.10422, "high": 0.10453, "low": 0.10411, "close": 0.10421, "volume": 6373.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.10401, "high": 0.10469, "low": 0.10329, "close": 0.10416, "volume": 25822.0, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.10385, "high": 0.10429, "low": 0.10382, "close": 0.10416, "volume": 81146.0, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.10385, "high": 0.10425, "low": 0.10347, "close": 0.1037, "volume": 62814.0, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.1037, "high": 0.1041, "low": 0.10335, "close": 0.10376, "volume": 58649.0, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.10372, "high": 0.10461, "low": 0.10372, "close": 0.10461, "volume": 370078.0, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.1046, "high": 0.10483, "low": 0.10397, "close": 0.1043, "volume": 91787.0, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.10419, "high": 0.10419, "low": 0.10336, "close": 0.10336, "volume": 13230.0, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.10329, "high": 0.10342, "low": 0.09899, "close": 0.10019, "volume": 188314.0, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.09985, "high": 0.09985, "low": 0.09662, "close": 0.09865, "volume": 273394.0, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.09836, "high": 0.09928, "low": 0.09813, "close": 0.09885, "volume": 87945.0, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.0989, "high": 0.0989, "low": 0.09777, "close": 0.09874, "volume": 243553.0, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.09847, "high": 0.09895, "low": 0.09802, "close": 0.09892, "volume": 19291.0, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.0988, "high": 0.09894, "low": 0.09836, "close": 0.09877, "volume": 26348.0, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.09881, "high": 0.09967, "low": 0.09881, "close": 0.09967, "volume": 28198.0, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.0993, "high": 0.0995, "low": 0.09905, "close": 0.09905, "volume": 24440.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.09905, "high": 0.09962, "low": 0.09905, "close": 0.09936, "volume": 29984.0, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.09925, "high": 0.09929, "low": 0.09913, "close": 0.09913, "volume": 4302.0, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.09912, "high": 0.09912, "low": 0.09806, "close": 0.09806, "volume": 81322.0, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.09816, "high": 0.0992, "low": 0.09754, "close": 0.09891, "volume": 90210.0, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.09925, "high": 0.10182, "low": 0.09925, "close": 0.10171, "volume": 43697.0, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.10137, "high": 0.10137, "low": 0.10079, "close": 0.10085, "volume": 9853.0, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.10076, "high": 0.10145, "low": 0.10069, "close": 0.10088, "volume": 21897.0, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.10066, "high": 0.10141, "low": 0.10066, "close": 0.10107, "volume": 31027.0, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.10076, "high": 0.10076, "low": 0.10016, "close": 0.10016, "volume": 17202.0, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.10015, "high": 0.10137, "low": 0.09985, "close": 0.10046, "volume": 18897.0, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.10036, "high": 0.10036, "low": 0.09885, "close": 0.09955, "volume": 47035.0, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.09945, "high": 0.09986, "low": 0.09694, "close": 0.09982, "volume": 143309.0, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.09989, "high": 0.09995, "low": 0.09861, "close": 0.09861, "volume": 17514.0, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.09851, "high": 0.10109, "low": 0.09851, "close": 0.10109, "volume": 199373.0, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.10119, "high": 0.10161, "low": 0.09899, "close": 0.09899, "volume": 90557.0, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.09921, "high": 0.10069, "low": 0.09921, "close": 0.09985, "volume": 51589.0, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.09955, "high": 0.10008, "low": 0.09921, "close": 0.09921, "volume": 18427.0, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.09912, "high": 0.09928, "low": 0.09878, "close": 0.09923, "volume": 21269.0, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.09955, "high": 0.09999, "low": 0.09925, "close": 0.09966, "volume": 28161.0, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.09966, "high": 0.10026, "low": 0.09966, "close": 0.10026, "volume": 577541.0, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.10028, "high": 0.10047, "low": 0.09991, "close": 0.10014, "volume": 25693.0, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.0999, "high": 0.10026, "low": 0.09985, "close": 0.10026, "volume": 10254.0, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.10032, "high": 0.10068, "low": 0.10032, "close": 0.10048, "volume": 5054.0, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.10049, "high": 0.10051, "low": 0.10043, "close": 0.10043, "volume": 12686.0, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.10055, "high": 0.10093, "low": 0.10051, "close": 0.10093, "volume": 22517.0, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.10096, "high": 0.10131, "low": 0.10096, "close": 0.1012, "volume": 12717.0, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.10095, "high": 0.10095, "low": 0.10065, "close": 0.10065, "volume": 5191.0, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.10082, "high": 0.10082, "low": 0.10026, "close": 0.10026, "volume": 4446.0, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.10051, "high": 0.10085, "low": 0.10051, "close": 0.10074, "volume": 15639.0, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.10046, "high": 0.10076, "low": 0.1004, "close": 0.10061, "volume": 1162.0, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.10052, "high": 0.10176, "low": 0.10052, "close": 0.10137, "volume": 5657.0, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.1011, "high": 0.10182, "low": 0.10108, "close": 0.10114, "volume": 10256.0, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.10129, "high": 0.1016, "low": 0.10101, "close": 0.10145, "volume": 124320.0, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.10152, "high": 0.10193, "low": 0.10142, "close": 0.10177, "volume": 100522.0, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.10194, "high": 0.10251, "low": 0.10182, "close": 0.10182, "volume": 124443.0, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.10217, "high": 0.10218, "low": 0.10096, "close": 0.10111, "volume": 34618.0, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.10085, "high": 0.10132, "low": 0.10085, "close": 0.10123, "volume": 17615.0, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.101, "high": 0.101, "low": 0.09842, "close": 0.09883, "volume": 145053.0, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.09866, "high": 0.09955, "low": 0.09833, "close": 0.09895, "volume": 70478.0, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.09925, "high": 0.09955, "low": 0.09889, "close": 0.09933, "volume": 16057.0, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.09926, "high": 0.09949, "low": 0.0991, "close": 0.09949, "volume": 31325.0, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.09895, "high": 0.10025, "low": 0.09848, "close": 0.09942, "volume": 90878.0, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.09947, "high": 0.10053, "low": 0.09947, "close": 0.10045, "volume": 6837.0, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.10016, "high": 0.10046, "low": 0.1, "close": 0.10041, "volume": 40996.0, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.10025, "high": 0.10043, "low": 0.0997, "close": 0.10031, "volume": 3042.0, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.10028, "high": 0.1004, "low": 0.09997, "close": 0.10014, "volume": 20549.0, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.09985, "high": 0.10016, "low": 0.09978, "close": 0.1, "volume": 10843.0, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.10012, "high": 0.10016, "low": 0.09997, "close": 0.10016, "volume": 169840.0, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.10028, "high": 0.10028, "low": 0.09969, "close": 0.1001, "volume": 11133.0, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.10011, "high": 0.10057, "low": 0.10011, "close": 0.10038, "volume": 4454.0, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.10065, "high": 0.10101, "low": 0.10062, "close": 0.10068, "volume": 5395.0, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.10077, "high": 0.10104, "low": 0.1007, "close": 0.10074, "volume": 488.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.10098, "high": 0.10203, "low": 0.10098, "close": 0.10197, "volume": 91903.0, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.10176, "high": 0.10237, "low": 0.10164, "close": 0.10164, "volume": 26696.0, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.10151, "high": 0.10173, "low": 0.10118, "close": 0.10118, "volume": 14186.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.10133, "high": 0.1023, "low": 0.10133, "close": 0.1015, "volume": 11539.0, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.10152, "high": 0.10174, "low": 0.10011, "close": 0.10065, "volume": 286312.0, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.10119, "high": 0.10137, "low": 0.09914, "close": 0.09914, "volume": 284271.0, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.09911, "high": 0.09927, "low": 0.09818, "close": 0.09818, "volume": 40525.0, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.09866, "high": 0.0991, "low": 0.09712, "close": 0.0987, "volume": 25028.0, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.0987, "high": 0.09935, "low": 0.09853, "close": 0.09935, "volume": 7413.0, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.09923, "high": 0.10151, "low": 0.09918, "close": 0.101, "volume": 24089.0, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.1008, "high": 0.1008, "low": 0.09994, "close": 0.10026, "volume": 24777.0, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.10026, "high": 0.10066, "low": 0.10012, "close": 0.10066, "volume": 52301.0, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.10066, "high": 0.10098, "low": 0.10066, "close": 0.10082, "volume": 13786.0, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.10092, "high": 0.10165, "low": 0.10092, "close": 0.10165, "volume": 18082.0, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.10153, "high": 0.10291, "low": 0.10113, "close": 0.10199, "volume": 185278.0, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.10168, "high": 0.1023, "low": 0.10144, "close": 0.10212, "volume": 21644.0, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.10169, "high": 0.10172, "low": 0.10121, "close": 0.10121, "volume": 16503.0, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.10136, "high": 0.10136, "low": 0.10094, "close": 0.10096, "volume": 33488.0, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.10118, "high": 0.10134, "low": 0.10114, "close": 0.10114, "volume": 4584.0, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.10123, "high": 0.10159, "low": 0.10122, "close": 0.10159, "volume": 6816.0, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.10168, "high": 0.10193, "low": 0.10155, "close": 0.10155, "volume": 23834.0, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.10144, "high": 0.10166, "low": 0.10144, "close": 0.10166, "volume": 6004.0, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.1014, "high": 0.1014, "low": 0.10107, "close": 0.10108, "volume": 6114.0, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.10116, "high": 0.10116, "low": 0.10068, "close": 0.10068, "volume": 7454.0, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.10069, "high": 0.10069, "low": 0.10031, "close": 0.10031, "volume": 14722.0, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.10076, "high": 0.10141, "low": 0.10076, "close": 0.10135, "volume": 2747.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.1015, "high": 0.1015, "low": 0.10125, "close": 0.10134, "volume": 54913.0, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.10107, "high": 0.10139, "low": 0.10106, "close": 0.10126, "volume": 5227.0, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.10143, "high": 0.10145, "low": 0.10085, "close": 0.10085, "volume": 13135.0, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.10084, "high": 0.10127, "low": 0.10084, "close": 0.10127, "volume": 13400.0, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.10141, "high": 0.10153, "low": 0.10138, "close": 0.10153, "volume": 22920.0, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.10138, "high": 0.10138, "low": 0.10086, "close": 0.10102, "volume": 57479.0, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.10096, "high": 0.10123, "low": 0.10061, "close": 0.10123, "volume": 30448.0, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.10125, "high": 0.10224, "low": 0.10125, "close": 0.10151, "volume": 76061.0, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.1015, "high": 0.1015, "low": 0.10102, "close": 0.10119, "volume": 69002.0, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.10102, "high": 0.10127, "low": 0.10086, "close": 0.10123, "volume": 60078.0, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.10131, "high": 0.10173, "low": 0.10129, "close": 0.10173, "volume": 36072.0, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.10141, "high": 0.10161, "low": 0.10132, "close": 0.10132, "volume": 12773.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.10128, "high": 0.10136, "low": 0.10123, "close": 0.10123, "volume": 11109.0, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.10123, "high": 0.10123, "low": 0.10108, "close": 0.10113, "volume": 2903.0, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.10112, "high": 0.10114, "low": 0.1004, "close": 0.1004, "volume": 7405.0, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.10036, "high": 0.10046, "low": 0.09982, "close": 0.10046, "volume": 67401.0, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.10041, "high": 0.10055, "low": 0.10041, "close": 0.10055, "volume": 2636.0, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.09991, "high": 0.09992, "low": 0.09987, "close": 0.09992, "volume": 72.0, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.09995, "high": 0.09995, "low": 0.09859, "close": 0.09878, "volume": 21063.0, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.09895, "high": 0.09946, "low": 0.09895, "close": 0.09946, "volume": 5455.0, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.09931, "high": 0.09961, "low": 0.09931, "close": 0.09959, "volume": 789.0, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.09969, "high": 0.09977, "low": 0.09966, "close": 0.09966, "volume": 1559.0, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.09948, "high": 0.0997, "low": 0.09944, "close": 0.09969, "volume": 11579.0, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.09933, "high": 0.09934, "low": 0.09879, "close": 0.09879, "volume": 11493.0, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.09869, "high": 0.09927, "low": 0.09869, "close": 0.09925, "volume": 8630.0, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.09936, "high": 0.09936, "low": 0.09867, "close": 0.09867, "volume": 3542.0, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.09922, "high": 0.09922, "low": 0.09813, "close": 0.09872, "volume": 21464.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.09853, "high": 0.09853, "low": 0.09736, "close": 0.0979, "volume": 51782.0, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.09778, "high": 0.09876, "low": 0.09751, "close": 0.09856, "volume": 14786.0, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.09852, "high": 0.09876, "low": 0.09762, "close": 0.09762, "volume": 7828.0, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.09795, "high": 0.09795, "low": 0.09687, "close": 0.09713, "volume": 39997.0, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.09734, "high": 0.09879, "low": 0.09734, "close": 0.0984, "volume": 18101.0, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.09866, "high": 0.09927, "low": 0.09866, "close": 0.09901, "volume": 19331.0, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.09918, "high": 0.09946, "low": 0.09891, "close": 0.09891, "volume": 133479.0, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.09891, "high": 0.09891, "low": 0.09785, "close": 0.09805, "volume": 14816.0, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.0978, "high": 0.0978, "low": 0.09404, "close": 0.09404, "volume": 216967.0, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.09457, "high": 0.09556, "low": 0.09457, "close": 0.09515, "volume": 25290.0, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.09506, "high": 0.09575, "low": 0.09506, "close": 0.09557, "volume": 18114.0, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.09555, "high": 0.09594, "low": 0.09542, "close": 0.09558, "volume": 17268.0, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.09568, "high": 0.09581, "low": 0.09495, "close": 0.09495, "volume": 52404.0, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.09543, "high": 0.09543, "low": 0.09475, "close": 0.09515, "volume": 2061.0, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.09526, "high": 0.09531, "low": 0.09417, "close": 0.09421, "volume": 13125.0, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.09419, "high": 0.09561, "low": 0.09419, "close": 0.09518, "volume": 5553.0, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.09518, "high": 0.09518, "low": 0.09518, "close": 0.09518, "volume": 5555.0, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.09533, "high": 0.09533, "low": 0.09418, "close": 0.09418, "volume": 5695.0, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.09457, "high": 0.09622, "low": 0.09447, "close": 0.0962, "volume": 26868.0, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.09611, "high": 0.09747, "low": 0.09574, "close": 0.09732, "volume": 39649.0, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.09743, "high": 0.09788, "low": 0.09718, "close": 0.09747, "volume": 90926.0, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.09747, "high": 0.09767, "low": 0.09717, "close": 0.09732, "volume": 26917.0, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.0973, "high": 0.09735, "low": 0.09684, "close": 0.09719, "volume": 29113.0, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.09708, "high": 0.09708, "low": 0.09676, "close": 0.09678, "volume": 5141.0, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.09672, "high": 0.09787, "low": 0.09619, "close": 0.09787, "volume": 111110.0, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.09787, "high": 0.09788, "low": 0.09738, "close": 0.09738, "volume": 5340.0, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.09738, "high": 0.09769, "low": 0.09695, "close": 0.09697, "volume": 7921.0, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.09711, "high": 0.0978, "low": 0.09711, "close": 0.0978, "volume": 12453.0, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.0978, "high": 0.09798, "low": 0.09749, "close": 0.09749, "volume": 5427.0, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.09747, "high": 0.0979, "low": 0.09731, "close": 0.09783, "volume": 8108.0, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.0977, "high": 0.09944, "low": 0.09769, "close": 0.09914, "volume": 70245.0, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.09939, "high": 0.09974, "low": 0.09862, "close": 0.09883, "volume": 15813.0, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.0989, "high": 0.09908, "low": 0.09889, "close": 0.0989, "volume": 19593.0, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.09906, "high": 0.09922, "low": 0.09892, "close": 0.09913, "volume": 33196.0, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.09897, "high": 0.09925, "low": 0.09891, "close": 0.09925, "volume": 5655.0, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.09949, "high": 0.09987, "low": 0.09925, "close": 0.09987, "volume": 18358.0, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.09989, "high": 0.10069, "low": 0.09985, "close": 0.09985, "volume": 44558.0, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.0998, "high": 0.09989, "low": 0.09955, "close": 0.09967, "volume": 13576.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.09957, "high": 0.09959, "low": 0.09913, "close": 0.09913, "volume": 4030.0, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.09905, "high": 0.09966, "low": 0.09905, "close": 0.09966, "volume": 688.0, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.09944, "high": 0.09964, "low": 0.09935, "close": 0.09935, "volume": 3971.0, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.09935, "high": 0.09951, "low": 0.09926, "close": 0.09949, "volume": 780.0, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.09927, "high": 0.09927, "low": 0.09864, "close": 0.09878, "volume": 5114.0, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.09898, "high": 0.0992, "low": 0.09889, "close": 0.0992, "volume": 14085.0, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.0992, "high": 0.09947, "low": 0.09898, "close": 0.09923, "volume": 7485.0, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.09946, "high": 0.09961, "low": 0.09931, "close": 0.09961, "volume": 568.0, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.09964, "high": 0.10046, "low": 0.09964, "close": 0.10025, "volume": 25020.0, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.10019, "high": 0.10046, "low": 0.09808, "close": 0.09864, "volume": 27842.0, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.09821, "high": 0.09821, "low": 0.09738, "close": 0.09761, "volume": 121728.0, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.09737, "high": 0.09806, "low": 0.09675, "close": 0.09709, "volume": 8338.0, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.09718, "high": 0.09765, "low": 0.09683, "close": 0.09744, "volume": 96642.0, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.09763, "high": 0.09853, "low": 0.0976, "close": 0.09806, "volume": 20279.0, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.09789, "high": 0.09828, "low": 0.09762, "close": 0.09801, "volume": 177073.0, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.09825, "high": 0.09839, "low": 0.09751, "close": 0.09751, "volume": 22602.0, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.09798, "high": 0.09807, "low": 0.09777, "close": 0.09778, "volume": 19416.0, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.09789, "high": 0.09805, "low": 0.09745, "close": 0.09805, "volume": 9838.0, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.09785, "high": 0.09785, "low": 0.09745, "close": 0.09751, "volume": 3860.0, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.09744, "high": 0.09744, "low": 0.0964, "close": 0.09668, "volume": 92453.0, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.09675, "high": 0.09743, "low": 0.09578, "close": 0.09589, "volume": 61170.0, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.09582, "high": 0.09583, "low": 0.09202, "close": 0.09512, "volume": 385568.0, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.09476, "high": 0.09523, "low": 0.0945, "close": 0.095, "volume": 17884.0, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.0949, "high": 0.096, "low": 0.0949, "close": 0.09578, "volume": 96468.0, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.09575, "high": 0.09589, "low": 0.09545, "close": 0.09589, "volume": 20199.0, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.09589, "high": 0.09589, "low": 0.09442, "close": 0.09442, "volume": 91135.0, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.09485, "high": 0.09557, "low": 0.09485, "close": 0.09515, "volume": 14844.0, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.09543, "high": 0.09669, "low": 0.09543, "close": 0.0963, "volume": 23248.0, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.09631, "high": 0.09688, "low": 0.09631, "close": 0.09644, "volume": 12421.0, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.09677, "high": 0.09688, "low": 0.0963, "close": 0.0963, "volume": 24200.0, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.09614, "high": 0.09614, "low": 0.09508, "close": 0.09508, "volume": 8080.0, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.09543, "high": 0.09565, "low": 0.09531, "close": 0.09565, "volume": 9147.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.09561, "high": 0.09584, "low": 0.09523, "close": 0.09552, "volume": 34402.0, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.09515, "high": 0.09565, "low": 0.09495, "close": 0.09564, "volume": 27423.0, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.09527, "high": 0.09747, "low": 0.09527, "close": 0.09715, "volume": 88581.0, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.0974, "high": 0.09857, "low": 0.09706, "close": 0.09857, "volume": 59489.0, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.09867, "high": 0.09935, "low": 0.09826, "close": 0.09926, "volume": 62062.0, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.09911, "high": 0.09911, "low": 0.09835, "close": 0.09835, "volume": 39674.0, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.09834, "high": 0.09838, "low": 0.09762, "close": 0.09762, "volume": 13729.0, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.09789, "high": 0.09818, "low": 0.09783, "close": 0.09793, "volume": 53372.0, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.09787, "high": 0.09787, "low": 0.09755, "close": 0.09784, "volume": 34943.0, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.09792, "high": 0.09833, "low": 0.09792, "close": 0.09833, "volume": 17759.0, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.09834, "high": 0.09877, "low": 0.09817, "close": 0.09829, "volume": 22794.0, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.09828, "high": 0.09851, "low": 0.0978, "close": 0.0979, "volume": 34113.0, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.09801, "high": 0.09832, "low": 0.09791, "close": 0.09801, "volume": 54239.0, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.09796, "high": 0.09822, "low": 0.09785, "close": 0.09822, "volume": 22351.0, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.09788, "high": 0.09797, "low": 0.09708, "close": 0.09708, "volume": 51486.0, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.09703, "high": 0.09703, "low": 0.09608, "close": 0.09629, "volume": 25391.0, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.09625, "high": 0.09697, "low": 0.09625, "close": 0.09697, "volume": 17875.0, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.09666, "high": 0.09703, "low": 0.09665, "close": 0.09665, "volume": 3629.0, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.09708, "high": 0.0972, "low": 0.0963, "close": 0.0972, "volume": 2786.0, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.09728, "high": 0.09806, "low": 0.09728, "close": 0.09777, "volume": 7593.0, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.09761, "high": 0.09761, "low": 0.09747, "close": 0.09747, "volume": 3650.0, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.09728, "high": 0.09738, "low": 0.09711, "close": 0.09719, "volume": 12854.0, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.0971, "high": 0.0973, "low": 0.09706, "close": 0.0973, "volume": 15415.0, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.09724, "high": 0.09763, "low": 0.09706, "close": 0.09754, "volume": 2267.0, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.09738, "high": 0.09775, "low": 0.0971, "close": 0.09739, "volume": 33330.0, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.0977, "high": 0.0985, "low": 0.09736, "close": 0.0985, "volume": 87623.0, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.09851, "high": 0.09877, "low": 0.09775, "close": 0.09789, "volume": 16849.0, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.0979, "high": 0.09874, "low": 0.09664, "close": 0.09682, "volume": 400535.0, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.09689, "high": 0.09813, "low": 0.09657, "close": 0.09792, "volume": 28188.0, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.09797, "high": 0.09869, "low": 0.09797, "close": 0.09869, "volume": 130405.0, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.09873, "high": 0.09904, "low": 0.09852, "close": 0.09874, "volume": 102718.0, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.09846, "high": 0.09846, "low": 0.09694, "close": 0.09724, "volume": 21813.0, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.09741, "high": 0.0981, "low": 0.09741, "close": 0.09782, "volume": 10559.0, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.09809, "high": 0.09817, "low": 0.09744, "close": 0.09809, "volume": 6530.0, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.09806, "high": 0.09853, "low": 0.09745, "close": 0.09853, "volume": 42252.0, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.09857, "high": 0.09857, "low": 0.09809, "close": 0.09829, "volume": 21716.0, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.09827, "high": 0.0987, "low": 0.0979, "close": 0.09863, "volume": 100311.0, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.09824, "high": 0.09916, "low": 0.09824, "close": 0.09874, "volume": 61553.0, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.09874, "high": 0.09927, "low": 0.09874, "close": 0.09892, "volume": 48511.0, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.09916, "high": 0.09916, "low": 0.09869, "close": 0.09874, "volume": 953.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.09881, "high": 0.09882, "low": 0.09846, "close": 0.09846, "volume": 39959.0, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.09855, "high": 0.09868, "low": 0.09822, "close": 0.09868, "volume": 21058.0, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.09867, "high": 0.09871, "low": 0.0984, "close": 0.09862, "volume": 8624.0, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.09864, "high": 0.09864, "low": 0.09709, "close": 0.09767, "volume": 46490.0, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.09749, "high": 0.09763, "low": 0.09749, "close": 0.09763, "volume": 2058.0, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.09776, "high": 0.09776, "low": 0.09683, "close": 0.09703, "volume": 15478.0, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.0969, "high": 0.09729, "low": 0.09689, "close": 0.09715, "volume": 5377.0, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.09714, "high": 0.09714, "low": 0.09693, "close": 0.09693, "volume": 4677.0, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.09689, "high": 0.09784, "low": 0.09601, "close": 0.09769, "volume": 171850.0, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.09764, "high": 0.09764, "low": 0.09528, "close": 0.09537, "volume": 48384.0, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.0952, "high": 0.09531, "low": 0.09384, "close": 0.09429, "volume": 95769.0, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.09457, "high": 0.09457, "low": 0.0927, "close": 0.09359, "volume": 177494.0, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.09351, "high": 0.09358, "low": 0.09165, "close": 0.09204, "volume": 217676.0, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.09218, "high": 0.09272, "low": 0.09063, "close": 0.09184, "volume": 110046.0, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.09169, "high": 0.09204, "low": 0.09133, "close": 0.09143, "volume": 83404.0, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.09121, "high": 0.09162, "low": 0.09044, "close": 0.09093, "volume": 179262.0, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.09085, "high": 0.09121, "low": 0.08942, "close": 0.08958, "volume": 440829.0, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.0893, "high": 0.09131, "low": 0.08908, "close": 0.09131, "volume": 208268.0, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.09144, "high": 0.09193, "low": 0.09143, "close": 0.09158, "volume": 73130.0, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.09168, "high": 0.09257, "low": 0.09168, "close": 0.09257, "volume": 15013.0, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.09246, "high": 0.0928, "low": 0.09213, "close": 0.09213, "volume": 10212.0, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.09212, "high": 0.09218, "low": 0.09182, "close": 0.09196, "volume": 51926.0, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.09196, "high": 0.09241, "low": 0.09195, "close": 0.09224, "volume": 44630.0, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.09219, "high": 0.0923, "low": 0.09207, "close": 0.09211, "volume": 16054.0, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.09211, "high": 0.09232, "low": 0.09196, "close": 0.09232, "volume": 6755.0, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.09272, "high": 0.09339, "low": 0.09269, "close": 0.09339, "volume": 8969.0, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.09305, "high": 0.09312, "low": 0.09293, "close": 0.09312, "volume": 10307.0, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.0934, "high": 0.09429, "low": 0.0934, "close": 0.094, "volume": 30687.0, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.09427, "high": 0.09444, "low": 0.09427, "close": 0.0943, "volume": 2408.0, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.09426, "high": 0.09426, "low": 0.09376, "close": 0.09376, "volume": 62038.0, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.09396, "high": 0.09431, "low": 0.09391, "close": 0.09417, "volume": 17970.0, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.09426, "high": 0.09485, "low": 0.09418, "close": 0.09448, "volume": 34234.0, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.09465, "high": 0.09502, "low": 0.09462, "close": 0.095, "volume": 20230.0, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.09494, "high": 0.09525, "low": 0.09485, "close": 0.09502, "volume": 15128.0, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.09497, "high": 0.09529, "low": 0.09483, "close": 0.09491, "volume": 23930.0, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.09499, "high": 0.09563, "low": 0.09499, "close": 0.09549, "volume": 40020.0, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.09539, "high": 0.0955, "low": 0.09467, "close": 0.09496, "volume": 35037.0, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.09493, "high": 0.09495, "low": 0.09429, "close": 0.09457, "volume": 160470.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.09485, "high": 0.09494, "low": 0.09484, "close": 0.09484, "volume": 6461.0, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.09478, "high": 0.09507, "low": 0.09468, "close": 0.09499, "volume": 96027.0, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.09488, "high": 0.09522, "low": 0.09487, "close": 0.0951, "volume": 21121.0, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.09486, "high": 0.09526, "low": 0.09457, "close": 0.09501, "volume": 92028.0, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.09511, "high": 0.09511, "low": 0.09459, "close": 0.09479, "volume": 91046.0, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.09467, "high": 0.09528, "low": 0.09467, "close": 0.09528, "volume": 63557.0, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.09532, "high": 0.09532, "low": 0.09507, "close": 0.09509, "volume": 41894.0, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.09543, "high": 0.09563, "low": 0.09533, "close": 0.09563, "volume": 19788.0, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.09563, "high": 0.09633, "low": 0.09563, "close": 0.09627, "volume": 20172.0, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.09641, "high": 0.09676, "low": 0.0848, "close": 0.09596, "volume": 593775.0, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.09597, "high": 0.09598, "low": 0.0957, "close": 0.09581, "volume": 217170.0, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.09578, "high": 0.09578, "low": 0.09544, "close": 0.09544, "volume": 10910.0, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.09551, "high": 0.09551, "low": 0.09521, "close": 0.09521, "volume": 2307.0, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.09524, "high": 0.09549, "low": 0.0952, "close": 0.09549, "volume": 225439.0, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.09544, "high": 0.09565, "low": 0.09532, "close": 0.09558, "volume": 7761.0, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.09569, "high": 0.0961, "low": 0.09569, "close": 0.09589, "volume": 44729.0, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.09597, "high": 0.09602, "low": 0.09586, "close": 0.09602, "volume": 4118.0, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.09561, "high": 0.09588, "low": 0.0955, "close": 0.09582, "volume": 6895.0, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.09582, "high": 0.09582, "low": 0.09494, "close": 0.09516, "volume": 14333.0, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.0949, "high": 0.09522, "low": 0.09475, "close": 0.09507, "volume": 17422.0, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.09524, "high": 0.09524, "low": 0.0949, "close": 0.09506, "volume": 197692.0, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.095, "high": 0.09501, "low": 0.09426, "close": 0.0943, "volume": 18593.0, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.09441, "high": 0.09462, "low": 0.09387, "close": 0.09454, "volume": 104787.0, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.09462, "high": 0.09533, "low": 0.09462, "close": 0.09526, "volume": 10263.0, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.09528, "high": 0.09544, "low": 0.09507, "close": 0.09542, "volume": 18116.0, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.09542, "high": 0.09565, "low": 0.09515, "close": 0.09531, "volume": 26794.0, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.09529, "high": 0.09534, "low": 0.0949, "close": 0.09529, "volume": 13260.0, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.09516, "high": 0.0957, "low": 0.09516, "close": 0.0954, "volume": 176852.0, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.09548, "high": 0.09685, "low": 0.09538, "close": 0.09567, "volume": 73018.0, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.09569, "high": 0.09616, "low": 0.09555, "close": 0.09589, "volume": 14261.0, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.09607, "high": 0.09647, "low": 0.09575, "close": 0.09575, "volume": 11851.0, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.09648, "high": 0.09747, "low": 0.09615, "close": 0.09715, "volume": 182465.0, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.09705, "high": 0.09718, "low": 0.09677, "close": 0.09706, "volume": 231165.0, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.09706, "high": 0.09706, "low": 0.09614, "close": 0.09688, "volume": 114123.0, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.09701, "high": 0.09704, "low": 0.09658, "close": 0.09674, "volume": 63772.0, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.09652, "high": 0.09652, "low": 0.0961, "close": 0.0961, "volume": 1136.0, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.09614, "high": 0.09688, "low": 0.09614, "close": 0.09683, "volume": 16385.0, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.09687, "high": 0.09704, "low": 0.09679, "close": 0.09704, "volume": 621.0, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.09718, "high": 0.09739, "low": 0.09707, "close": 0.09732, "volume": 13457.0, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.09738, "high": 0.09845, "low": 0.09738, "close": 0.09778, "volume": 49721.0, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.09775, "high": 0.09848, "low": 0.09775, "close": 0.09845, "volume": 95121.0, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.09844, "high": 0.09845, "low": 0.09777, "close": 0.09777, "volume": 11312.0, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.09767, "high": 0.09788, "low": 0.0973, "close": 0.09788, "volume": 25496.0, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.09784, "high": 0.0983, "low": 0.09778, "close": 0.09816, "volume": 40307.0, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.09796, "high": 0.09796, "low": 0.09702, "close": 0.09737, "volume": 53399.0, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.09753, "high": 0.09889, "low": 0.09753, "close": 0.09869, "volume": 37005.0, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.0988, "high": 0.10475, "low": 0.0988, "close": 0.1037, "volume": 544513.0, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.10416, "high": 0.1045, "low": 0.10283, "close": 0.10324, "volume": 127302.0, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.10354, "high": 0.10378, "low": 0.10267, "close": 0.10352, "volume": 226214.0, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.10358, "high": 0.10385, "low": 0.10323, "close": 0.10373, "volume": 21686.0, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.10354, "high": 0.10403, "low": 0.10336, "close": 0.10382, "volume": 47554.0, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.10414, "high": 0.1048, "low": 0.10389, "close": 0.10416, "volume": 179655.0, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.10429, "high": 0.10432, "low": 0.10304, "close": 0.10333, "volume": 347578.0, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.10339, "high": 0.10396, "low": 0.1032, "close": 0.10365, "volume": 28681.0, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.10354, "high": 0.10354, "low": 0.10236, "close": 0.103, "volume": 24127.0, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.103, "high": 0.103, "low": 0.10232, "close": 0.10253, "volume": 71413.0, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.10235, "high": 0.10251, "low": 0.10212, "close": 0.1025, "volume": 21926.0, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.10258, "high": 0.10291, "low": 0.10249, "close": 0.10249, "volume": 35645.0, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.1027, "high": 0.10344, "low": 0.10253, "close": 0.10333, "volume": 13486.0, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.10351, "high": 0.10366, "low": 0.10311, "close": 0.10364, "volume": 33193.0, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.10372, "high": 0.10372, "low": 0.10327, "close": 0.10352, "volume": 5260.0, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.10323, "high": 0.10376, "low": 0.10322, "close": 0.10338, "volume": 2092.0, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.10374, "high": 0.10403, "low": 0.10362, "close": 0.10403, "volume": 61711.0, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.10403, "high": 0.10437, "low": 0.10377, "close": 0.10415, "volume": 51483.0, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.10385, "high": 0.10394, "low": 0.10376, "close": 0.10376, "volume": 12591.0, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.1039, "high": 0.10394, "low": 0.10358, "close": 0.10364, "volume": 1512.0, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.10356, "high": 0.10356, "low": 0.10295, "close": 0.10309, "volume": 332124.0, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.10306, "high": 0.10306, "low": 0.10231, "close": 0.10266, "volume": 393769.0, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.10255, "high": 0.10278, "low": 0.10163, "close": 0.10207, "volume": 144702.0, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.10191, "high": 0.10242, "low": 0.10165, "close": 0.10165, "volume": 64603.0, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.10166, "high": 0.10255, "low": 0.10165, "close": 0.10241, "volume": 29334.0, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.10243, "high": 0.10296, "low": 0.10243, "close": 0.1025, "volume": 24796.0, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.10274, "high": 0.10323, "low": 0.10258, "close": 0.10261, "volume": 46546.0, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.10256, "high": 0.10317, "low": 0.10206, "close": 0.10303, "volume": 134783.0, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.10285, "high": 0.10308, "low": 0.10271, "close": 0.10286, "volume": 28634.0, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.10277, "high": 0.103, "low": 0.10244, "close": 0.10253, "volume": 5519.0, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.10267, "high": 0.10295, "low": 0.10267, "close": 0.10275, "volume": 9296.0, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.10282, "high": 0.10282, "low": 0.10256, "close": 0.10256, "volume": 8785.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.10255, "high": 0.10288, "low": 0.10236, "close": 0.10288, "volume": 6840.0, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.10289, "high": 0.103, "low": 0.10137, "close": 0.10195, "volume": 52712.0, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.10146, "high": 0.10196, "low": 0.10142, "close": 0.10144, "volume": 19741.0, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.10143, "high": 0.10143, "low": 0.10068, "close": 0.10092, "volume": 49636.0, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.10084, "high": 0.10084, "low": 0.09958, "close": 0.09958, "volume": 30563.0, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.09964, "high": 0.09986, "low": 0.09916, "close": 0.09986, "volume": 46249.0, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.09989, "high": 0.10016, "low": 0.09975, "close": 0.10016, "volume": 7022.0, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.10018, "high": 0.10092, "low": 0.10016, "close": 0.10091, "volume": 11362.0, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.10085, "high": 0.10085, "low": 0.10046, "close": 0.10046, "volume": 202.0, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.10067, "high": 0.10067, "low": 0.10011, "close": 0.10011, "volume": 22057.0, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.10011, "high": 0.10019, "low": 0.09969, "close": 0.09977, "volume": 77890.0, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.10001, "high": 0.10049, "low": 0.10001, "close": 0.1004, "volume": 10348.0, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.10033, "high": 0.10076, "low": 0.0998, "close": 0.10046, "volume": 15606.0, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.10072, "high": 0.10107, "low": 0.09853, "close": 0.09853, "volume": 37826.0, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.09842, "high": 0.09874, "low": 0.09789, "close": 0.09867, "volume": 183874.0, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.09867, "high": 0.10047, "low": 0.09865, "close": 0.1, "volume": 166814.0, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.10001, "high": 0.10129, "low": 0.10001, "close": 0.10118, "volume": 118870.0, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.10118, "high": 0.10186, "low": 0.10113, "close": 0.10146, "volume": 27975.0, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.10164, "high": 0.10188, "low": 0.10164, "close": 0.10183, "volume": 22272.0, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.10118, "high": 0.10156, "low": 0.10111, "close": 0.10156, "volume": 6895.0, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.10185, "high": 0.10194, "low": 0.10169, "close": 0.10169, "volume": 9347.0, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.10179, "high": 0.10199, "low": 0.10148, "close": 0.1015, "volume": 62529.0, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.10124, "high": 0.10126, "low": 0.10078, "close": 0.10078, "volume": 29719.0, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.10113, "high": 0.10146, "low": 0.10113, "close": 0.10142, "volume": 3477.0, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.10143, "high": 0.10221, "low": 0.10123, "close": 0.10182, "volume": 30749.0, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.10187, "high": 0.102, "low": 0.10166, "close": 0.102, "volume": 9291.0, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.10202, "high": 0.10243, "low": 0.10191, "close": 0.10212, "volume": 603319.0, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.10251, "high": 0.10254, "low": 0.10224, "close": 0.10234, "volume": 45558.0, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.10228, "high": 0.1028, "low": 0.10228, "close": 0.10242, "volume": 34535.0, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.10247, "high": 0.10302, "low": 0.1023, "close": 0.10258, "volume": 28823.0, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.10243, "high": 0.10245, "low": 0.10201, "close": 0.10208, "volume": 12498.0, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.10261, "high": 0.10261, "low": 0.10248, "close": 0.10248, "volume": 120.0, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.10261, "high": 0.10261, "low": 0.10261, "close": 0.10261, "volume": 15.0, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.10226, "high": 0.10241, "low": 0.10204, "close": 0.10204, "volume": 11208.0, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.10203, "high": 0.10203, "low": 0.10172, "close": 0.10172, "volume": 34326.0, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.10164, "high": 0.10181, "low": 0.10164, "close": 0.10175, "volume": 180.0, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.10199, "high": 0.10199, "low": 0.10136, "close": 0.10143, "volume": 16722.0, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.10138, "high": 0.10158, "low": 0.10091, "close": 0.10123, "volume": 16067.0, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.10114, "high": 0.1027, "low": 0.10114, "close": 0.10182, "volume": 32445.0, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.10152, "high": 0.10199, "low": 0.10057, "close": 0.10066, "volume": 18755.0, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.10088, "high": 0.10123, "low": 0.10076, "close": 0.10119, "volume": 7885.0, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.10127, "high": 0.102, "low": 0.10127, "close": 0.10195, "volume": 5781.0, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.10187, "high": 0.10212, "low": 0.10171, "close": 0.10186, "volume": 44397.0, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.10177, "high": 0.10249, "low": 0.10177, "close": 0.1024, "volume": 10802.0, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.10238, "high": 0.10238, "low": 0.10178, "close": 0.10199, "volume": 22979.0, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.10202, "high": 0.10223, "low": 0.10192, "close": 0.1021, "volume": 3385.0, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.1024, "high": 0.10325, "low": 0.10213, "close": 0.10319, "volume": 32830.0, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.10323, "high": 0.10325, "low": 0.10279, "close": 0.10279, "volume": 116221.0, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.10275, "high": 0.10275, "low": 0.10231, "close": 0.1027, "volume": 14657.0, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.10241, "high": 0.10241, "low": 0.10187, "close": 0.1023, "volume": 28169.0, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.10208, "high": 0.10223, "low": 0.10199, "close": 0.10216, "volume": 10216.0, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.10206, "high": 0.10206, "low": 0.10192, "close": 0.10197, "volume": 60802.0, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.10201, "high": 0.10227, "low": 0.10196, "close": 0.10196, "volume": 9508.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.1021, "high": 0.10384, "low": 0.10201, "close": 0.10328, "volume": 41618.0, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.10302, "high": 0.10309, "low": 0.10278, "close": 0.10309, "volume": 4593.0, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.10307, "high": 0.10346, "low": 0.10297, "close": 0.10346, "volume": 6638.0, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.10354, "high": 0.10407, "low": 0.10354, "close": 0.10407, "volume": 205053.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.10407, "high": 0.10567, "low": 0.10404, "close": 0.10516, "volume": 282880.0, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.10511, "high": 0.10654, "low": 0.10502, "close": 0.1065, "volume": 172887.0, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.10607, "high": 0.10607, "low": 0.10441, "close": 0.10441, "volume": 170069.0, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.1045, "high": 0.10484, "low": 0.10395, "close": 0.10484, "volume": 17620.0, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.10491, "high": 0.10536, "low": 0.1048, "close": 0.10536, "volume": 44244.0, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.10508, "high": 0.10737, "low": 0.10508, "close": 0.10669, "volume": 551640.0, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.10703, "high": 0.10835, "low": 0.10671, "close": 0.10783, "volume": 448328.0, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.10768, "high": 0.10768, "low": 0.10655, "close": 0.10692, "volume": 112779.0, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.10708, "high": 0.10728, "low": 0.10674, "close": 0.10674, "volume": 86984.0, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.10671, "high": 0.10724, "low": 0.10664, "close": 0.107, "volume": 20925.0, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.10706, "high": 0.10706, "low": 0.10632, "close": 0.10644, "volume": 25531.0, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.10646, "high": 0.10726, "low": 0.10646, "close": 0.10723, "volume": 26215.0, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.10736, "high": 0.10775, "low": 0.10727, "close": 0.10747, "volume": 79424.0, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.10749, "high": 0.1078, "low": 0.10722, "close": 0.10724, "volume": 61348.0, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.10724, "high": 0.10724, "low": 0.10632, "close": 0.10695, "volume": 149529.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.10682, "high": 0.10743, "low": 0.10662, "close": 0.10715, "volume": 80478.0, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.10731, "high": 0.10731, "low": 0.1071, "close": 0.1071, "volume": 3928.0, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.1071, "high": 0.1074, "low": 0.10701, "close": 0.10701, "volume": 7935.0, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.1072, "high": 0.1072, "low": 0.10672, "close": 0.10703, "volume": 36856.0, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.10702, "high": 0.1072, "low": 0.10652, "close": 0.10665, "volume": 76087.0, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.1068, "high": 0.10692, "low": 0.10639, "close": 0.10639, "volume": 2060.0, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.10634, "high": 0.10703, "low": 0.10634, "close": 0.10703, "volume": 6525.0, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.1071, "high": 0.1071, "low": 0.10671, "close": 0.10671, "volume": 4454.0, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.10648, "high": 0.10664, "low": 0.10639, "close": 0.10639, "volume": 4288.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.10637, "high": 0.10637, "low": 0.10599, "close": 0.10601, "volume": 54893.0, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.10599, "high": 0.10599, "low": 0.10561, "close": 0.10561, "volume": 6397.0, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.10558, "high": 0.10563, "low": 0.10495, "close": 0.10495, "volume": 12162.0, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.10515, "high": 0.10575, "low": 0.10504, "close": 0.10559, "volume": 15164.0, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.10543, "high": 0.10543, "low": 0.10493, "close": 0.10512, "volume": 3418.0, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.10543, "high": 0.10626, "low": 0.10543, "close": 0.10622, "volume": 16981.0, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.1059, "high": 0.10595, "low": 0.10556, "close": 0.10556, "volume": 51640.0, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.10549, "high": 0.10566, "low": 0.10513, "close": 0.10546, "volume": 48451.0, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.10512, "high": 0.10515, "low": 0.105, "close": 0.10504, "volume": 37669.0, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.105, "high": 0.105, "low": 0.10441, "close": 0.10486, "volume": 40534.0, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.10479, "high": 0.10511, "low": 0.10479, "close": 0.10506, "volume": 7099.0, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.105, "high": 0.10541, "low": 0.105, "close": 0.1054, "volume": 15581.0, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.10527, "high": 0.10546, "low": 0.10527, "close": 0.10545, "volume": 4517.0, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.10549, "high": 0.10555, "low": 0.10524, "close": 0.10555, "volume": 459.0, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.10547, "high": 0.10548, "low": 0.10533, "close": 0.10533, "volume": 578.0, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.10544, "high": 0.10596, "low": 0.10544, "close": 0.10557, "volume": 4921.0, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.10561, "high": 0.10615, "low": 0.10561, "close": 0.10615, "volume": 1884.0, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 280211.0, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.10597, "high": 0.10612, "low": 0.10576, "close": 0.10576, "volume": 5754.0, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.10587, "high": 0.10587, "low": 0.10533, "close": 0.10533, "volume": 70352.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.10524, "high": 0.10541, "low": 0.10509, "close": 0.10509, "volume": 1850.0, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.10539, "high": 0.10555, "low": 0.10523, "close": 0.10555, "volume": 69590.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.1055, "high": 0.10577, "low": 0.10545, "close": 0.10571, "volume": 3392.0, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.10547, "high": 0.10589, "low": 0.10547, "close": 0.10589, "volume": 6665.0, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.10547, "high": 0.10547, "low": 0.10519, "close": 0.10529, "volume": 3694.0, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.10505, "high": 0.10505, "low": 0.10448, "close": 0.10462, "volume": 38722.0, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.1048, "high": 0.10505, "low": 0.10469, "close": 0.10475, "volume": 1328.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.10479, "high": 0.1051, "low": 0.10479, "close": 0.10491, "volume": 10277.0, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.1053, "high": 0.10593, "low": 0.1053, "close": 0.10588, "volume": 16805.0, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.10543, "high": 0.1058, "low": 0.10488, "close": 0.1058, "volume": 9292.0, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.10582, "high": 0.10628, "low": 0.10563, "close": 0.10604, "volume": 40224.0, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.10609, "high": 0.10623, "low": 0.10494, "close": 0.10494, "volume": 11825.0, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.10491, "high": 0.10543, "low": 0.10404, "close": 0.10531, "volume": 85467.0, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.10523, "high": 0.10575, "low": 0.10521, "close": 0.10574, "volume": 39590.0, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.1058, "high": 0.10615, "low": 0.10525, "close": 0.10525, "volume": 12947.0, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.10519, "high": 0.10519, "low": 0.10456, "close": 0.10507, "volume": 10671.0, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.10452, "high": 0.10452, "low": 0.1036, "close": 0.10385, "volume": 76488.0, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.10389, "high": 0.10389, "low": 0.10354, "close": 0.10388, "volume": 64985.0, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.10354, "high": 0.10354, "low": 0.10222, "close": 0.10285, "volume": 110931.0, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.10278, "high": 0.10291, "low": 0.10205, "close": 0.10236, "volume": 35592.0, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.10203, "high": 0.10207, "low": 0.10064, "close": 0.10107, "volume": 83798.0, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.10088, "high": 0.10099, "low": 0.10011, "close": 0.10021, "volume": 28348.0, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.10041, "high": 0.10137, "low": 0.10038, "close": 0.10135, "volume": 39799.0, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.10146, "high": 0.10152, "low": 0.10117, "close": 0.10117, "volume": 35705.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.10121, "high": 0.10189, "low": 0.10117, "close": 0.10189, "volume": 26677.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.10175, "high": 0.10203, "low": 0.1016, "close": 0.1016, "volume": 19597.0, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.10209, "high": 0.10256, "low": 0.10209, "close": 0.10253, "volume": 11656.0, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.10259, "high": 0.10291, "low": 0.10259, "close": 0.1026, "volume": 4307.0, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.10266, "high": 0.10269, "low": 0.10182, "close": 0.10182, "volume": 10911.0, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.10177, "high": 0.10177, "low": 0.10151, "close": 0.10152, "volume": 15644.0, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.10207, "high": 0.10207, "low": 0.10189, "close": 0.10196, "volume": 487.0, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.10175, "high": 0.10175, "low": 0.10101, "close": 0.10113, "volume": 7566.0, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.10119, "high": 0.10146, "low": 0.10066, "close": 0.10144, "volume": 38538.0, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.10131, "high": 0.10131, "low": 0.09936, "close": 0.09993, "volume": 58502.0, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.09993, "high": 0.1006, "low": 0.09993, "close": 0.10016, "volume": 2154.0, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.09994, "high": 0.09994, "low": 0.09918, "close": 0.09955, "volume": 21815.0, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.09925, "high": 0.09983, "low": 0.09863, "close": 0.09983, "volume": 22454.0, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.09985, "high": 0.09988, "low": 0.0992, "close": 0.09925, "volume": 6671.0, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.09921, "high": 0.09955, "low": 0.09917, "close": 0.09919, "volume": 15284.0, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.0992, "high": 0.0992, "low": 0.09858, "close": 0.09858, "volume": 12954.0, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.09852, "high": 0.09937, "low": 0.09844, "close": 0.09937, "volume": 18071.0, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.09927, "high": 0.09937, "low": 0.09923, "close": 0.09924, "volume": 3139.0, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.09917, "high": 0.09985, "low": 0.09917, "close": 0.09981, "volume": 32592.0, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.09975, "high": 0.09975, "low": 0.0988, "close": 0.0988, "volume": 16000.0, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.0988, "high": 0.09918, "low": 0.09876, "close": 0.09918, "volume": 43495.0, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.09925, "high": 0.09957, "low": 0.09925, "close": 0.09957, "volume": 238.0, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.09946, "high": 0.09991, "low": 0.09944, "close": 0.09986, "volume": 22085.0, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.09989, "high": 0.1002, "low": 0.09975, "close": 0.1002, "volume": 745.0, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.10023, "high": 0.10111, "low": 0.10019, "close": 0.10105, "volume": 9772.0, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.10076, "high": 0.10076, "low": 0.10035, "close": 0.10035, "volume": 28806.0, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.10034, "high": 0.10087, "low": 0.10028, "close": 0.10087, "volume": 436.0, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.10101, "high": 0.10101, "low": 0.10077, "close": 0.10077, "volume": 168.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.10061, "high": 0.10076, "low": 0.10034, "close": 0.10076, "volume": 6001.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.10101, "high": 0.10113, "low": 0.10101, "close": 0.10113, "volume": 206.0, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.10115, "high": 0.10122, "low": 0.10072, "close": 0.10072, "volume": 5753.0, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.10058, "high": 0.10078, "low": 0.10027, "close": 0.10078, "volume": 4956.0, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.10046, "high": 0.10078, "low": 0.09968, "close": 0.09968, "volume": 60815.0, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.09967, "high": 0.10186, "low": 0.09967, "close": 0.10076, "volume": 61892.0, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.10101, "high": 0.10251, "low": 0.10101, "close": 0.10216, "volume": 284885.0, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.1023, "high": 0.1023, "low": 0.10108, "close": 0.10124, "volume": 18127.0, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.10137, "high": 0.10202, "low": 0.10135, "close": 0.1015, "volume": 101882.0, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.10166, "high": 0.102, "low": 0.10089, "close": 0.10114, "volume": 34784.0, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.10137, "high": 0.10137, "low": 0.10035, "close": 0.10076, "volume": 23206.0, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.10101, "high": 0.10127, "low": 0.10087, "close": 0.10095, "volume": 39533.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.10115, "high": 0.10142, "low": 0.10105, "close": 0.10122, "volume": 19413.0, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.10107, "high": 0.10115, "low": 0.10073, "close": 0.1009, "volume": 14371.0, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.10095, "high": 0.10107, "low": 0.10076, "close": 0.10107, "volume": 559.0, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.10091, "high": 0.10091, "low": 0.09992, "close": 0.10039, "volume": 32597.0, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.10039, "high": 0.1006, "low": 0.10009, "close": 0.1004, "volume": 4532.0, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.10021, "high": 0.10101, "low": 0.10021, "close": 0.101, "volume": 9256.0, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.10101, "high": 0.10143, "low": 0.10101, "close": 0.10128, "volume": 5627.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.10118, "high": 0.10125, "low": 0.10051, "close": 0.10051, "volume": 526.0, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.10054, "high": 0.1009, "low": 0.10042, "close": 0.10088, "volume": 2888.0, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.10081, "high": 0.10107, "low": 0.10081, "close": 0.10082, "volume": 156949.0, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.1011, "high": 0.10151, "low": 0.1011, "close": 0.10151, "volume": 9175.0, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.10154, "high": 0.10168, "low": 0.10126, "close": 0.10126, "volume": 3538.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.10107, "high": 0.10107, "low": 0.10009, "close": 0.10009, "volume": 19182.0, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.1001, "high": 0.10053, "low": 0.09942, "close": 0.10053, "volume": 11274.0, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.10045, "high": 0.10045, "low": 0.10045, "close": 0.10045, "volume": 1102.0, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.10028, "high": 0.10081, "low": 0.10012, "close": 0.10081, "volume": 4619.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.10089, "high": 0.10107, "low": 0.09985, "close": 0.10011, "volume": 45672.0, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.10046, "high": 0.1009, "low": 0.10035, "close": 0.10084, "volume": 3564.0, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.10061, "high": 0.10061, "low": 0.09974, "close": 0.10005, "volume": 14182.0, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.1, "high": 0.10062, "low": 0.09955, "close": 0.10062, "volume": 261716.0, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.10054, "high": 0.10173, "low": 0.10002, "close": 0.10137, "volume": 14035.0, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.10126, "high": 0.10319, "low": 0.10126, "close": 0.10168, "volume": 259248.0, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.10169, "high": 0.10169, "low": 0.10068, "close": 0.10102, "volume": 182795.0, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.10104, "high": 0.10132, "low": 0.09998, "close": 0.10132, "volume": 23974.0, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.10134, "high": 0.10234, "low": 0.10134, "close": 0.10189, "volume": 17091.0, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.1023, "high": 0.10237, "low": 0.10218, "close": 0.10237, "volume": 3800.0, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.10237, "high": 0.10362, "low": 0.10219, "close": 0.10348, "volume": 93158.0, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.1037, "high": 0.10529, "low": 0.10355, "close": 0.1048, "volume": 145637.0, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.10469, "high": 0.10484, "low": 0.10344, "close": 0.10379, "volume": 33344.0, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.10372, "high": 0.10445, "low": 0.10365, "close": 0.1044, "volume": 33451.0, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.1043, "high": 0.10456, "low": 0.10416, "close": 0.1042, "volume": 37254.0, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.10407, "high": 0.10416, "low": 0.1038, "close": 0.10405, "volume": 153713.0, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.10409, "high": 0.1042, "low": 0.10393, "close": 0.10393, "volume": 6224.0, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.10386, "high": 0.10407, "low": 0.10346, "close": 0.104, "volume": 146222.0, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.10395, "high": 0.10416, "low": 0.10377, "close": 0.10409, "volume": 7926.0, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.10424, "high": 0.10467, "low": 0.10404, "close": 0.10447, "volume": 29705.0, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.10416, "high": 0.10451, "low": 0.10415, "close": 0.10446, "volume": 7556.0, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.10447, "high": 0.10452, "low": 0.10425, "close": 0.10425, "volume": 1590.0, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.10418, "high": 0.10436, "low": 0.10404, "close": 0.10436, "volume": 51719.0, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.10425, "high": 0.1051, "low": 0.10424, "close": 0.1048, "volume": 393917.0, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.10498, "high": 0.10524, "low": 0.10427, "close": 0.10479, "volume": 200056.0, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.1048, "high": 0.1054, "low": 0.10474, "close": 0.10492, "volume": 54972.0, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.1048, "high": 0.10502, "low": 0.10472, "close": 0.10492, "volume": 34779.0, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.10492, "high": 0.10704, "low": 0.10492, "close": 0.1068, "volume": 554853.0, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.10674, "high": 0.10694, "low": 0.10556, "close": 0.10634, "volume": 500843.0, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.10651, "high": 0.10671, "low": 0.10639, "close": 0.10639, "volume": 405404.0, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.10607, "high": 0.10622, "low": 0.1059, "close": 0.1059, "volume": 199728.0, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.10583, "high": 0.10616, "low": 0.10583, "close": 0.10598, "volume": 112741.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.10596, "high": 0.10596, "low": 0.1051, "close": 0.1051, "volume": 81353.0, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 29514.0, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.10509, "high": 0.10524, "low": 0.10468, "close": 0.1048, "volume": 48388.0, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.10478, "high": 0.10498, "low": 0.10417, "close": 0.1043, "volume": 35253.0, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.10441, "high": 0.10443, "low": 0.10364, "close": 0.10441, "volume": 13947.0, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.10443, "high": 0.10448, "low": 0.10416, "close": 0.10434, "volume": 42696.0, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.10448, "high": 0.10579, "low": 0.10448, "close": 0.10579, "volume": 87961.0, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.10588, "high": 0.10684, "low": 0.10585, "close": 0.10678, "volume": 50949.0, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.10668, "high": 0.10736, "low": 0.10639, "close": 0.10672, "volume": 401221.0, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.10655, "high": 0.10671, "low": 0.10617, "close": 0.10671, "volume": 4585.0, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.10671, "high": 0.10671, "low": 0.10628, "close": 0.10671, "volume": 23559.0, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.10652, "high": 0.10652, "low": 0.10597, "close": 0.10646, "volume": 1709.0, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.10657, "high": 0.10709, "low": 0.10657, "close": 0.10705, "volume": 14202.0, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.10687, "high": 0.10703, "low": 0.10665, "close": 0.10703, "volume": 6225.0, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.10673, "high": 0.10673, "low": 0.1057, "close": 0.10592, "volume": 16756.0, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.106, "high": 0.10658, "low": 0.106, "close": 0.10625, "volume": 48318.0, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.10628, "high": 0.10628, "low": 0.10467, "close": 0.10486, "volume": 61675.0, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.10498, "high": 0.10552, "low": 0.10432, "close": 0.10488, "volume": 274898.0, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.1048, "high": 0.10539, "low": 0.10403, "close": 0.10505, "volume": 42226.0, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.10531, "high": 0.10536, "low": 0.10446, "close": 0.1045, "volume": 33254.0, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.10445, "high": 0.1047, "low": 0.10409, "close": 0.1041, "volume": 17343.0, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.10438, "high": 0.10438, "low": 0.10381, "close": 0.10419, "volume": 298199.0, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.10448, "high": 0.10502, "low": 0.10446, "close": 0.10469, "volume": 72107.0, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.1049, "high": 0.10518, "low": 0.1049, "close": 0.10518, "volume": 11576.0, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.1052, "high": 0.10588, "low": 0.1052, "close": 0.10541, "volume": 26536.0, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.10575, "high": 0.10585, "low": 0.10557, "close": 0.10557, "volume": 30185.0, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.10564, "high": 0.10564, "low": 0.10494, "close": 0.10557, "volume": 115772.0, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.10515, "high": 0.10543, "low": 0.10511, "close": 0.1054, "volume": 4121.0, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.10513, "high": 0.10531, "low": 0.1043, "close": 0.1043, "volume": 52015.0, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.10436, "high": 0.10478, "low": 0.10401, "close": 0.10478, "volume": 15616.0, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.10471, "high": 0.10512, "low": 0.10471, "close": 0.10487, "volume": 58173.0, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.1048, "high": 0.1048, "low": 0.10424, "close": 0.10446, "volume": 3822.0, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.10446, "high": 0.1048, "low": 0.10446, "close": 0.1048, "volume": 9614.0, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.10504, "high": 0.10518, "low": 0.10504, "close": 0.10518, "volume": 10783.0, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.10521, "high": 0.10547, "low": 0.10521, "close": 0.10547, "volume": 7767.0, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.10551, "high": 0.10626, "low": 0.10551, "close": 0.10618, "volume": 6149.0, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.10614, "high": 0.10643, "low": 0.10599, "close": 0.1064, "volume": 24099.0, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.10642, "high": 0.10643, "low": 0.10607, "close": 0.10633, "volume": 4260.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.10614, "high": 0.10638, "low": 0.10614, "close": 0.10614, "volume": 4912.0, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.10625, "high": 0.10625, "low": 0.10604, "close": 0.10609, "volume": 3013.0, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.10617, "high": 0.1076, "low": 0.10605, "close": 0.10728, "volume": 70301.0, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.10761, "high": 0.10949, "low": 0.10761, "close": 0.1087, "volume": 103644.0, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.10841, "high": 0.1094, "low": 0.10783, "close": 0.1094, "volume": 47223.0, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.10922, "high": 0.10922, "low": 0.10871, "close": 0.10906, "volume": 43346.0, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.1092, "high": 0.10927, "low": 0.10859, "close": 0.10859, "volume": 28900.0, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.10864, "high": 0.10872, "low": 0.10848, "close": 0.10856, "volume": 11562.0, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.10899, "high": 0.10913, "low": 0.10866, "close": 0.10868, "volume": 18457.0, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.10868, "high": 0.10896, "low": 0.10857, "close": 0.10872, "volume": 30587.0, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.10873, "high": 0.10873, "low": 0.10847, "close": 0.10859, "volume": 6134.0, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.10846, "high": 0.10949, "low": 0.10846, "close": 0.10941, "volume": 18222.0, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.10949, "high": 0.11039, "low": 0.1094, "close": 0.10985, "volume": 356084.0, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.10973, "high": 0.10974, "low": 0.10899, "close": 0.10935, "volume": 213924.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.10961, "high": 0.10962, "low": 0.10905, "close": 0.10921, "volume": 43702.0, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.10899, "high": 0.10899, "low": 0.10793, "close": 0.10816, "volume": 39288.0, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.10819, "high": 0.1084, "low": 0.10798, "close": 0.10817, "volume": 65258.0, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.10821, "high": 0.10824, "low": 0.10821, "close": 0.10824, "volume": 195476.0, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.1081, "high": 0.1081, "low": 0.10763, "close": 0.10773, "volume": 38753.0, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.10773, "high": 0.10815, "low": 0.10768, "close": 0.10768, "volume": 1739.0, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.108, "high": 0.108, "low": 0.10778, "close": 0.10791, "volume": 8349.0, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.10801, "high": 0.10809, "low": 0.10799, "close": 0.10805, "volume": 3022.0, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.10768, "high": 0.10768, "low": 0.10708, "close": 0.10709, "volume": 15257.0, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.1073, "high": 0.1073, "low": 0.10635, "close": 0.10635, "volume": 64290.0, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.10656, "high": 0.10671, "low": 0.10627, "close": 0.10671, "volume": 4980.0, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.10671, "high": 0.10671, "low": 0.10634, "close": 0.10635, "volume": 3146.0, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.1067, "high": 0.10671, "low": 0.10613, "close": 0.10619, "volume": 12860.0, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.10608, "high": 0.10639, "low": 0.10555, "close": 0.10573, "volume": 33934.0, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.10576, "high": 0.10584, "low": 0.10572, "close": 0.10584, "volume": 4930.0, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.10566, "high": 0.10603, "low": 0.10522, "close": 0.10599, "volume": 113715.0, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.10601, "high": 0.10683, "low": 0.10601, "close": 0.10683, "volume": 137041.0, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.10646, "high": 0.10646, "low": 0.10601, "close": 0.10631, "volume": 16796.0, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.10625, "high": 0.10643, "low": 0.10568, "close": 0.10643, "volume": 34089.0, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.10631, "high": 0.10669, "low": 0.10631, "close": 0.10665, "volume": 32140.0, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.10625, "high": 0.10664, "low": 0.10478, "close": 0.10478, "volume": 37672.0, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.10491, "high": 0.10684, "low": 0.10391, "close": 0.10613, "volume": 124050.0, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.10671, "high": 0.10678, "low": 0.1061, "close": 0.10614, "volume": 13722.0, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.10607, "high": 0.10659, "low": 0.10425, "close": 0.10636, "volume": 57664.0, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.10633, "high": 0.10772, "low": 0.10633, "close": 0.10758, "volume": 71611.0, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.10743, "high": 0.10762, "low": 0.10689, "close": 0.10762, "volume": 4785.0, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.10768, "high": 0.10911, "low": 0.10768, "close": 0.10811, "volume": 199994.0, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.10815, "high": 0.10818, "low": 0.1073, "close": 0.10738, "volume": 17627.0, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.10768, "high": 0.10812, "low": 0.10736, "close": 0.10797, "volume": 2793.0, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.10796, "high": 0.10816, "low": 0.10758, "close": 0.10816, "volume": 1354.0, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.10768, "high": 0.10768, "low": 0.10689, "close": 0.10697, "volume": 10370.0, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.10694, "high": 0.10706, "low": 0.10625, "close": 0.10644, "volume": 14503.0, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.10652, "high": 0.1071, "low": 0.10652, "close": 0.10709, "volume": 13024.0, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.10717, "high": 0.1075, "low": 0.10671, "close": 0.10716, "volume": 11472.0, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.10703, "high": 0.10708, "low": 0.10652, "close": 0.10652, "volume": 2781.0, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.10693, "high": 0.10693, "low": 0.10608, "close": 0.10641, "volume": 6436.0, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.10622, "high": 0.10658, "low": 0.10607, "close": 0.10648, "volume": 82055.0, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.10671, "high": 0.1075, "low": 0.10607, "close": 0.10671, "volume": 31262.0, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.10639, "high": 0.10749, "low": 0.10629, "close": 0.10747, "volume": 93030.0, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.10738, "high": 0.10768, "low": 0.10627, "close": 0.10627, "volume": 71903.0, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.10622, "high": 0.10687, "low": 0.10622, "close": 0.10687, "volume": 10438.0, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.10689, "high": 0.1073, "low": 0.10689, "close": 0.10719, "volume": 14364.0, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.10722, "high": 0.10722, "low": 0.10697, "close": 0.10705, "volume": 4737.0, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.10704, "high": 0.1072, "low": 0.10685, "close": 0.10685, "volume": 6182.0, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.10685, "high": 0.10792, "low": 0.10636, "close": 0.10792, "volume": 66080.0, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.10773, "high": 0.10834, "low": 0.10745, "close": 0.10801, "volume": 8267.0, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.1079, "high": 0.10836, "low": 0.10773, "close": 0.10833, "volume": 5733.0, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.10809, "high": 0.10847, "low": 0.10703, "close": 0.1071, "volume": 88492.0, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.10768, "high": 0.10825, "low": 0.10693, "close": 0.10778, "volume": 7003.0, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.10736, "high": 0.10828, "low": 0.10703, "close": 0.10816, "volume": 8363.0, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.10829, "high": 0.10873, "low": 0.10807, "close": 0.10811, "volume": 25770.0, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.10807, "high": 0.10807, "low": 0.10717, "close": 0.10721, "volume": 8405.0, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.10745, "high": 0.10747, "low": 0.10727, "close": 0.10727, "volume": 4401.0, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.10759, "high": 0.10777, "low": 0.10759, "close": 0.10769, "volume": 6064.0, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.10776, "high": 0.10847, "low": 0.10776, "close": 0.10814, "volume": 15837.0, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.1082, "high": 0.10882, "low": 0.10801, "close": 0.1087, "volume": 4913.0, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.10834, "high": 0.10851, "low": 0.10824, "close": 0.10843, "volume": 12083.0, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.10824, "high": 0.10941, "low": 0.10813, "close": 0.10917, "volume": 32793.0, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.10899, "high": 0.10931, "low": 0.10843, "close": 0.10911, "volume": 8738.0, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.10925, "high": 0.11, "low": 0.10897, "close": 0.10897, "volume": 59719.0, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.10896, "high": 0.1097, "low": 0.10868, "close": 0.10931, "volume": 13689.0, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.10899, "high": 0.10902, "low": 0.10693, "close": 0.10753, "volume": 132216.0, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.1079, "high": 0.1081, "low": 0.10734, "close": 0.10779, "volume": 22620.0, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.10768, "high": 0.10768, "low": 0.10691, "close": 0.10768, "volume": 17193.0, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.10767, "high": 0.1092, "low": 0.10767, "close": 0.10907, "volume": 43796.0, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.10878, "high": 0.10941, "low": 0.10878, "close": 0.10905, "volume": 13830.0, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.10925, "high": 0.10993, "low": 0.10896, "close": 0.10984, "volume": 116628.0, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.10985, "high": 0.11, "low": 0.10887, "close": 0.1089, "volume": 80652.0, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.1091, "high": 0.10922, "low": 0.10871, "close": 0.10893, "volume": 7661.0, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.10931, "high": 0.11048, "low": 0.10929, "close": 0.11046, "volume": 30532.0, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.11025, "high": 0.11025, "low": 0.10954, "close": 0.10962, "volume": 8985.0, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.10997, "high": 0.11059, "low": 0.1096, "close": 0.10988, "volume": 26030.0, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.11006, "high": 0.11104, "low": 0.11006, "close": 0.11036, "volume": 67537.0, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.1103, "high": 0.1109, "low": 0.11016, "close": 0.11052, "volume": 63894.0, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.11043, "high": 0.11051, "low": 0.11004, "close": 0.11051, "volume": 13993.0, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.11063, "high": 0.11063, "low": 0.10977, "close": 0.10977, "volume": 34482.0, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.10994, "high": 0.11011, "low": 0.10973, "close": 0.10974, "volume": 12780.0, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.10964, "high": 0.10964, "low": 0.10878, "close": 0.1089, "volume": 74465.0, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.10873, "high": 0.10907, "low": 0.10829, "close": 0.10907, "volume": 72125.0, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.10904, "high": 0.10931, "low": 0.10886, "close": 0.10931, "volume": 54037.0, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.10885, "high": 0.10888, "low": 0.10854, "close": 0.10854, "volume": 36110.0, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.10861, "high": 0.109, "low": 0.10835, "close": 0.109, "volume": 2677.0, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.10885, "high": 0.1103, "low": 0.10885, "close": 0.10975, "volume": 27533.0, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.10965, "high": 0.10972, "low": 0.1093, "close": 0.1093, "volume": 13053.0, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.10928, "high": 0.10928, "low": 0.10855, "close": 0.10908, "volume": 37995.0, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.10931, "high": 0.10981, "low": 0.10931, "close": 0.1098, "volume": 37422.0, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.10981, "high": 0.10996, "low": 0.10889, "close": 0.10889, "volume": 27840.0, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.10889, "high": 0.11046, "low": 0.10882, "close": 0.11009, "volume": 30884.0, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.10978, "high": 0.10978, "low": 0.10906, "close": 0.10919, "volume": 13131.0, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.10959, "high": 0.10976, "low": 0.1093, "close": 0.10966, "volume": 10773.0, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.10979, "high": 0.10997, "low": 0.1096, "close": 0.10969, "volume": 13627.0, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.10981, "high": 0.1105, "low": 0.10981, "close": 0.11025, "volume": 51990.0, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.11015, "high": 0.11046, "low": 0.10986, "close": 0.10986, "volume": 21751.0, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.10982, "high": 0.10982, "low": 0.1085, "close": 0.10913, "volume": 125926.0, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.10866, "high": 0.10883, "low": 0.10808, "close": 0.10854, "volume": 206200.0, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.10866, "high": 0.10899, "low": 0.10716, "close": 0.10727, "volume": 148669.0, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.10741, "high": 0.10802, "low": 0.10684, "close": 0.10785, "volume": 83074.0, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.10796, "high": 0.10873, "low": 0.10645, "close": 0.10873, "volume": 396621.0, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.10854, "high": 0.10902, "low": 0.10848, "close": 0.10902, "volume": 100937.0, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.10897, "high": 0.109, "low": 0.10876, "close": 0.10876, "volume": 8193.0, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.10895, "high": 0.11005, "low": 0.10895, "close": 0.10984, "volume": 233083.0, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.10987, "high": 0.11499, "low": 0.10987, "close": 0.1131, "volume": 645763.0, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.11326, "high": 0.11416, "low": 0.11303, "close": 0.11339, "volume": 234845.0, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.11347, "high": 0.11464, "low": 0.11343, "close": 0.11396, "volume": 454823.0, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.11379, "high": 0.11401, "low": 0.11331, "close": 0.11359, "volume": 45470.0, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.11338, "high": 0.115, "low": 0.11338, "close": 0.11494, "volume": 273713.0, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.11479, "high": 0.11479, "low": 0.11365, "close": 0.11365, "volume": 80485.0, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.11362, "high": 0.11438, "low": 0.11344, "close": 0.11434, "volume": 23474.0, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.11424, "high": 0.11477, "low": 0.11396, "close": 0.11407, "volume": 89654.0, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.11464, "high": 0.1156, "low": 0.11446, "close": 0.11446, "volume": 340413.0, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.11478, "high": 0.11698, "low": 0.11478, "close": 0.11671, "volume": 571403.0, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.11656, "high": 0.11901, "low": 0.11645, "close": 0.11901, "volume": 463993.0, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.11908, "high": 0.12026, "low": 0.11787, "close": 0.11795, "volume": 1312710.0, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.11787, "high": 0.11844, "low": 0.11735, "close": 0.11829, "volume": 27289.0, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.11834, "high": 0.1186, "low": 0.1177, "close": 0.1177, "volume": 44811.0, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.11744, "high": 0.11818, "low": 0.11585, "close": 0.11585, "volume": 97890.0, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.11581, "high": 0.11704, "low": 0.11554, "close": 0.11703, "volume": 339058.0, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.11709, "high": 0.11802, "low": 0.11709, "close": 0.11802, "volume": 63172.0, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.11794, "high": 0.11808, "low": 0.11632, "close": 0.11798, "volume": 398095.0, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.11798, "high": 0.11877, "low": 0.11773, "close": 0.11803, "volume": 42212.0, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.11809, "high": 0.11939, "low": 0.11741, "close": 0.11751, "volume": 89950.0, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.11796, "high": 0.11829, "low": 0.11709, "close": 0.11739, "volume": 23118.0, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.1173, "high": 0.1186, "low": 0.11703, "close": 0.11841, "volume": 267098.0, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.11858, "high": 0.12135, "low": 0.11857, "close": 0.12113, "volume": 197718.0, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.12099, "high": 0.12217, "low": 0.12045, "close": 0.12201, "volume": 441241.0, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.12217, "high": 0.12378, "low": 0.12217, "close": 0.12351, "volume": 421432.0, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.12366, "high": 0.12373, "low": 0.12231, "close": 0.12268, "volume": 208603.0, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.12298, "high": 0.1253, "low": 0.12286, "close": 0.12353, "volume": 243651.0, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.12368, "high": 0.12454, "low": 0.12332, "close": 0.12446, "volume": 29676.0, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.12381, "high": 0.12425, "low": 0.12294, "close": 0.12312, "volume": 23629.0, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.12308, "high": 0.12331, "low": 0.12242, "close": 0.12283, "volume": 19898.0, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.12303, "high": 0.12427, "low": 0.12236, "close": 0.12413, "volume": 266358.0, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.1242, "high": 0.12539, "low": 0.12331, "close": 0.12455, "volume": 243664.0, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.12443, "high": 0.12856, "low": 0.12439, "close": 0.12699, "volume": 689613.0, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.12657, "high": 0.1271, "low": 0.12557, "close": 0.12682, "volume": 275351.0, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.12682, "high": 0.1276, "low": 0.12557, "close": 0.12585, "volume": 55908.0, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.12594, "high": 0.12598, "low": 0.12341, "close": 0.12394, "volume": 216156.0, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.12384, "high": 0.12439, "low": 0.1237, "close": 0.12438, "volume": 52426.0, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.12455, "high": 0.12455, "low": 0.12396, "close": 0.12424, "volume": 199033.0, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.12432, "high": 0.12432, "low": 0.1234, "close": 0.12374, "volume": 13133.0, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.12388, "high": 0.1239, "low": 0.12344, "close": 0.12381, "volume": 7217.0, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.12345, "high": 0.12427, "low": 0.12314, "close": 0.12405, "volume": 51662.0, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.12428, "high": 0.12447, "low": 0.12356, "close": 0.12356, "volume": 107959.0, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.12353, "high": 0.12469, "low": 0.12331, "close": 0.12469, "volume": 10584.0, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.12455, "high": 0.12474, "low": 0.12417, "close": 0.12448, "volume": 52813.0, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.12455, "high": 0.1267, "low": 0.12435, "close": 0.12632, "volume": 278865.0, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.1264, "high": 0.12663, "low": 0.12526, "close": 0.12605, "volume": 9732.0, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.12566, "high": 0.12624, "low": 0.12551, "close": 0.12581, "volume": 5710.0, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.1258, "high": 0.1258, "low": 0.12436, "close": 0.12438, "volume": 39983.0, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.12437, "high": 0.12437, "low": 0.12271, "close": 0.12332, "volume": 229076.0, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.12322, "high": 0.12322, "low": 0.12164, "close": 0.12184, "volume": 58042.0, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.12183, "high": 0.1225, "low": 0.12103, "close": 0.12164, "volume": 44466.0, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.12155, "high": 0.12224, "low": 0.12023, "close": 0.12222, "volume": 57364.0, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.12222, "high": 0.12365, "low": 0.12222, "close": 0.12338, "volume": 29529.0, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.12346, "high": 0.12529, "low": 0.12337, "close": 0.12474, "volume": 82652.0, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.12473, "high": 0.12473, "low": 0.12327, "close": 0.12363, "volume": 55269.0, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.1235, "high": 0.12409, "low": 0.12253, "close": 0.12394, "volume": 28275.0, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.12418, "high": 0.13044, "low": 0.12418, "close": 0.12985, "volume": 1007526.0, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.13012, "high": 0.13152, "low": 0.12943, "close": 0.13096, "volume": 694352.0, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.1309, "high": 0.13139, "low": 0.12866, "close": 0.12895, "volume": 72570.0, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.12889, "high": 0.12998, "low": 0.12873, "close": 0.12922, "volume": 31176.0, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.12948, "high": 0.13067, "low": 0.12925, "close": 0.13047, "volume": 39032.0, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.13031, "high": 0.13135, "low": 0.1302, "close": 0.1302, "volume": 29098.0, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.13019, "high": 0.13103, "low": 0.1301, "close": 0.13037, "volume": 19256.0, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.13037, "high": 0.13037, "low": 0.12738, "close": 0.1291, "volume": 230029.0, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.12918, "high": 0.12936, "low": 0.12844, "close": 0.12931, "volume": 19467.0, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.12906, "high": 0.12906, "low": 0.12764, "close": 0.12829, "volume": 27654.0, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.12801, "high": 0.12931, "low": 0.12725, "close": 0.12793, "volume": 12777.0, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.12788, "high": 0.12927, "low": 0.12742, "close": 0.12913, "volume": 23067.0, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.12885, "high": 0.13022, "low": 0.12885, "close": 0.12978, "volume": 47140.0, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.12943, "high": 0.12943, "low": 0.12881, "close": 0.12943, "volume": 466830.0, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.12905, "high": 0.12967, "low": 0.12827, "close": 0.12863, "volume": 32765.0, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.12853, "high": 0.12905, "low": 0.1273, "close": 0.12747, "volume": 58041.0, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.12791, "high": 0.12798, "low": 0.12663, "close": 0.12715, "volume": 40709.0, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.12715, "high": 0.12726, "low": 0.12599, "close": 0.12632, "volume": 100636.0, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.12599, "high": 0.12666, "low": 0.12568, "close": 0.12643, "volume": 13356.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.12676, "high": 0.12726, "low": 0.12671, "close": 0.12695, "volume": 13481.0, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.12672, "high": 0.12699, "low": 0.12585, "close": 0.12698, "volume": 12062.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.12713, "high": 0.12725, "low": 0.12677, "close": 0.12697, "volume": 6031.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.12677, "high": 0.127, "low": 0.12595, "close": 0.12595, "volume": 9060.0, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.12584, "high": 0.12659, "low": 0.12506, "close": 0.12654, "volume": 39537.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.12654, "high": 0.12668, "low": 0.12511, "close": 0.12561, "volume": 159093.0, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.1254, "high": 0.12635, "low": 0.12527, "close": 0.12635, "volume": 27473.0, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.126, "high": 0.12621, "low": 0.12506, "close": 0.12591, "volume": 25100.0, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.12591, "high": 0.12697, "low": 0.1259, "close": 0.12683, "volume": 30689.0, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.12671, "high": 0.12723, "low": 0.1267, "close": 0.12683, "volume": 18504.0, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.12677, "high": 0.12818, "low": 0.12677, "close": 0.12812, "volume": 51765.0, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.12824, "high": 0.12881, "low": 0.12693, "close": 0.12735, "volume": 164898.0, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.12724, "high": 0.12761, "low": 0.12689, "close": 0.12725, "volume": 108195.0, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.12713, "high": 0.12713, "low": 0.12582, "close": 0.12584, "volume": 57686.0, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.12582, "high": 0.12582, "low": 0.12449, "close": 0.12449, "volume": 259039.0, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.12449, "high": 0.12458, "low": 0.12204, "close": 0.12399, "volume": 379422.0, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.12401, "high": 0.12436, "low": 0.12228, "close": 0.1223, "volume": 14045.0, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.12261, "high": 0.12266, "low": 0.12159, "close": 0.12164, "volume": 66382.0, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.12172, "high": 0.12251, "low": 0.12074, "close": 0.12251, "volume": 51415.0, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.12237, "high": 0.12238, "low": 0.12164, "close": 0.12214, "volume": 19825.0, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.12219, "high": 0.12309, "low": 0.12218, "close": 0.12282, "volume": 25805.0, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.12302, "high": 0.12347, "low": 0.12233, "close": 0.12233, "volume": 13467.0, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.12272, "high": 0.12308, "low": 0.12272, "close": 0.12272, "volume": 3321.0, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.12245, "high": 0.12273, "low": 0.12194, "close": 0.12224, "volume": 15104.0, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.122, "high": 0.122, "low": 0.12032, "close": 0.12032, "volume": 87959.0, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.12029, "high": 0.12092, "low": 0.11927, "close": 0.11984, "volume": 67024.0, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.11949, "high": 0.12066, "low": 0.11949, "close": 0.12056, "volume": 376735.0, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.12033, "high": 0.12048, "low": 0.11969, "close": 0.12022, "volume": 26216.0, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.1204, "high": 0.12092, "low": 0.11983, "close": 0.11994, "volume": 13818.0, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.11997, "high": 0.11997, "low": 0.11852, "close": 0.11949, "volume": 219577.0, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.11945, "high": 0.11984, "low": 0.11711, "close": 0.11739, "volume": 567582.0, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.11713, "high": 0.11804, "low": 0.11699, "close": 0.11712, "volume": 22219.0, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.11715, "high": 0.11812, "low": 0.11704, "close": 0.11812, "volume": 175507.0, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.11812, "high": 0.11831, "low": 0.11709, "close": 0.11817, "volume": 38737.0, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.11774, "high": 0.11808, "low": 0.11768, "close": 0.11784, "volume": 26929.0, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.11797, "high": 0.11892, "low": 0.11797, "close": 0.11892, "volume": 30003.0, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.11875, "high": 0.11885, "low": 0.11777, "close": 0.11789, "volume": 29091.0, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.11776, "high": 0.11792, "low": 0.11585, "close": 0.11599, "volume": 204968.0, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.11577, "high": 0.11581, "low": 0.11338, "close": 0.11441, "volume": 182860.0, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.11429, "high": 0.11581, "low": 0.1135, "close": 0.1157, "volume": 60565.0, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.11581, "high": 0.11669, "low": 0.11578, "close": 0.11652, "volume": 146822.0, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.11652, "high": 0.11663, "low": 0.11539, "close": 0.11663, "volume": 12966.0, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.11656, "high": 0.1177, "low": 0.11656, "close": 0.11764, "volume": 30505.0, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.11774, "high": 0.1183, "low": 0.11709, "close": 0.11821, "volume": 85833.0, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.11795, "high": 0.11795, "low": 0.11759, "close": 0.11767, "volume": 3107.0, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.11809, "high": 0.11879, "low": 0.11809, "close": 0.11875, "volume": 8064.0, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.11844, "high": 0.119, "low": 0.11811, "close": 0.11874, "volume": 39243.0, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.11863, "high": 0.11873, "low": 0.11786, "close": 0.11786, "volume": 8573.0, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.11808, "high": 0.11844, "low": 0.11808, "close": 0.11839, "volume": 8591.0, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.11816, "high": 0.11846, "low": 0.11792, "close": 0.11842, "volume": 3205.0, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.11866, "high": 0.11922, "low": 0.11809, "close": 0.11844, "volume": 128118.0, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.11809, "high": 0.11837, "low": 0.11739, "close": 0.11762, "volume": 46907.0, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.11752, "high": 0.11752, "low": 0.11359, "close": 0.11487, "volume": 381206.0, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.11498, "high": 0.11548, "low": 0.11156, "close": 0.11216, "volume": 509879.0, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.11174, "high": 0.1119, "low": 0.10797, "close": 0.11096, "volume": 466948.0, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.11063, "high": 0.11143, "low": 0.10778, "close": 0.10937, "volume": 396111.0, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.10899, "high": 0.10899, "low": 0.10272, "close": 0.10802, "volume": 631079.0, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.1077, "high": 0.10882, "low": 0.10695, "close": 0.10777, "volume": 181800.0, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.10756, "high": 0.10788, "low": 0.10581, "close": 0.10581, "volume": 67814.0, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.1059, "high": 0.10671, "low": 0.10396, "close": 0.10639, "volume": 641539.0, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.10654, "high": 0.10765, "low": 0.10607, "close": 0.10759, "volume": 95654.0, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.10766, "high": 0.1077, "low": 0.10635, "close": 0.10674, "volume": 429072.0, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.10669, "high": 0.1073, "low": 0.10638, "close": 0.10686, "volume": 13811.0, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.10693, "high": 0.10827, "low": 0.10646, "close": 0.10733, "volume": 372202.0, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.10738, "high": 0.10833, "low": 0.10738, "close": 0.1081, "volume": 33848.0, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.1081, "high": 0.10849, "low": 0.10785, "close": 0.1084, "volume": 126615.0, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.10839, "high": 0.10885, "low": 0.10819, "close": 0.10844, "volume": 14130.0, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.10833, "high": 0.10833, "low": 0.10736, "close": 0.10801, "volume": 155043.0, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.10814, "high": 0.10822, "low": 0.10741, "close": 0.10741, "volume": 3887.0, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.1079, "high": 0.10926, "low": 0.10723, "close": 0.10911, "volume": 16193.0, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.10866, "high": 0.10941, "low": 0.10852, "close": 0.10852, "volume": 143016.0, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.10852, "high": 0.10878, "low": 0.10805, "close": 0.10848, "volume": 8706.0, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.10833, "high": 0.10833, "low": 0.10625, "close": 0.10663, "volume": 40323.0, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.10647, "high": 0.10727, "low": 0.10601, "close": 0.10601, "volume": 7509.0, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.10601, "high": 0.10671, "low": 0.10555, "close": 0.10633, "volume": 108210.0, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.10607, "high": 0.10629, "low": 0.10447, "close": 0.10472, "volume": 72807.0, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.10479, "high": 0.10636, "low": 0.10373, "close": 0.10623, "volume": 110534.0, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.10604, "high": 0.10669, "low": 0.10524, "close": 0.10524, "volume": 180884.0, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.10522, "high": 0.10671, "low": 0.10511, "close": 0.10602, "volume": 23473.0, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.10639, "high": 0.10761, "low": 0.10639, "close": 0.10639, "volume": 37775.0, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.10622, "high": 0.10622, "low": 0.10508, "close": 0.1059, "volume": 39332.0, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.10543, "high": 0.10543, "low": 0.10349, "close": 0.10386, "volume": 233409.0, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.10382, "high": 0.10465, "low": 0.1024, "close": 0.10455, "volume": 288732.0, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.10455, "high": 0.10591, "low": 0.10411, "close": 0.10543, "volume": 148485.0, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.10553, "high": 0.10553, "low": 0.10449, "close": 0.10507, "volume": 7099.0, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.1048, "high": 0.10544, "low": 0.10372, "close": 0.10544, "volume": 27152.0, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.10511, "high": 0.1053, "low": 0.10458, "close": 0.10476, "volume": 22290.0, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.10463, "high": 0.10575, "low": 0.10416, "close": 0.10553, "volume": 37157.0, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.10575, "high": 0.10643, "low": 0.10558, "close": 0.10643, "volume": 230000.0, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.10636, "high": 0.10673, "low": 0.10596, "close": 0.10636, "volume": 337263.0, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.10599, "high": 0.1067, "low": 0.10594, "close": 0.10595, "volume": 127291.0, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.10594, "high": 0.10607, "low": 0.10562, "close": 0.1058, "volume": 2301.0, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.10558, "high": 0.10558, "low": 0.10519, "close": 0.10522, "volume": 14567.0, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.10512, "high": 0.10593, "low": 0.10508, "close": 0.10571, "volume": 5700.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.10601, "high": 0.10607, "low": 0.10455, "close": 0.10455, "volume": 28419.0, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.10454, "high": 0.10476, "low": 0.10191, "close": 0.10222, "volume": 76983.0, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.10222, "high": 0.10373, "low": 0.10118, "close": 0.10373, "volume": 99693.0, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.10375, "high": 0.10491, "low": 0.10345, "close": 0.10491, "volume": 52421.0, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.10497, "high": 0.10514, "low": 0.10404, "close": 0.10404, "volume": 69354.0, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.10398, "high": 0.10417, "low": 0.10322, "close": 0.10389, "volume": 365158.0, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.10383, "high": 0.10416, "low": 0.10208, "close": 0.10416, "volume": 72067.0, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.10437, "high": 0.10548, "low": 0.10252, "close": 0.10252, "volume": 665520.0, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.10262, "high": 0.10427, "low": 0.10146, "close": 0.10415, "volume": 53797.0, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.10385, "high": 0.1042, "low": 0.1018, "close": 0.10317, "volume": 147115.0, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.1026, "high": 0.10402, "low": 0.1023, "close": 0.10385, "volume": 25842.0, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.10395, "high": 0.10449, "low": 0.10357, "close": 0.10435, "volume": 125397.0, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.10416, "high": 0.10512, "low": 0.10401, "close": 0.10499, "volume": 64958.0, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.1048, "high": 0.1048, "low": 0.10419, "close": 0.10424, "volume": 12953.0, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.10416, "high": 0.10488, "low": 0.10366, "close": 0.10488, "volume": 15664.0, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.10483, "high": 0.10558, "low": 0.1047, "close": 0.1052, "volume": 22517.0, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.1053, "high": 0.1053, "low": 0.10498, "close": 0.10512, "volume": 16903.0, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.1054, "high": 0.10557, "low": 0.10493, "close": 0.10523, "volume": 11211.0, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.10483, "high": 0.10669, "low": 0.10483, "close": 0.10651, "volume": 15316.0, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.10662, "high": 0.10681, "low": 0.10607, "close": 0.1067, "volume": 190922.0, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.1067, "high": 0.1067, "low": 0.10639, "close": 0.1065, "volume": 18203.0, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.1067, "high": 0.10737, "low": 0.1067, "close": 0.10712, "volume": 22057.0, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.10724, "high": 0.10821, "low": 0.10724, "close": 0.1082, "volume": 19038.0, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.10801, "high": 0.10838, "low": 0.10739, "close": 0.10751, "volume": 213680.0, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.10737, "high": 0.10801, "low": 0.10729, "close": 0.10801, "volume": 2259.0, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.10792, "high": 0.1087, "low": 0.10792, "close": 0.1082, "volume": 23129.0, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.10801, "high": 0.10833, "low": 0.10748, "close": 0.10748, "volume": 27643.0, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.10748, "high": 0.10783, "low": 0.10726, "close": 0.10727, "volume": 369064.0, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.10727, "high": 0.10847, "low": 0.10723, "close": 0.10846, "volume": 10588.0, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.10852, "high": 0.10978, "low": 0.10792, "close": 0.10978, "volume": 94588.0, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.10965, "high": 0.11, "low": 0.108, "close": 0.10831, "volume": 655082.0, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.10801, "high": 0.10801, "low": 0.10671, "close": 0.10731, "volume": 64771.0, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.10768, "high": 0.10835, "low": 0.10749, "close": 0.10828, "volume": 18127.0, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.10834, "high": 0.10931, "low": 0.10803, "close": 0.10888, "volume": 231423.0, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.10903, "high": 0.10903, "low": 0.10841, "close": 0.10894, "volume": 8756.0, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.10866, "high": 0.10931, "low": 0.10866, "close": 0.10926, "volume": 32855.0, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.10934, "high": 0.1103, "low": 0.10934, "close": 0.1103, "volume": 147902.0, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.11011, "high": 0.11027, "low": 0.10964, "close": 0.11007, "volume": 106410.0, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.11007, "high": 0.11023, "low": 0.10949, "close": 0.10957, "volume": 46970.0, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.10957, "high": 0.10972, "low": 0.10922, "close": 0.10933, "volume": 26160.0, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.10923, "high": 0.10923, "low": 0.10866, "close": 0.1092, "volume": 130336.0, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.10923, "high": 0.10997, "low": 0.10923, "close": 0.10997, "volume": 62004.0, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.1101, "high": 0.11011, "low": 0.10905, "close": 0.10927, "volume": 968.0, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.10899, "high": 0.10915, "low": 0.10795, "close": 0.10795, "volume": 25002.0, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.10793, "high": 0.10819, "low": 0.10743, "close": 0.10802, "volume": 30539.0, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.10768, "high": 0.10848, "low": 0.10768, "close": 0.10836, "volume": 18404.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.10827, "high": 0.10895, "low": 0.10827, "close": 0.10888, "volume": 36581.0, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.1086, "high": 0.10891, "low": 0.10858, "close": 0.10867, "volume": 22301.0, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.10895, "high": 0.10904, "low": 0.10882, "close": 0.1089, "volume": 12428.0, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.10905, "high": 0.10929, "low": 0.10899, "close": 0.10929, "volume": 3262.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.10931, "high": 0.10966, "low": 0.10923, "close": 0.10966, "volume": 24701.0, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.10964, "high": 0.10964, "low": 0.10927, "close": 0.10927, "volume": 264.0, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.10907, "high": 0.10935, "low": 0.10901, "close": 0.10901, "volume": 3899.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.10925, "high": 0.10962, "low": 0.1092, "close": 0.10961, "volume": 5578.0, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.10949, "high": 0.10954, "low": 0.10875, "close": 0.10887, "volume": 9901.0, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.10871, "high": 0.10941, "low": 0.1086, "close": 0.10917, "volume": 13398.0, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.10899, "high": 0.10978, "low": 0.10887, "close": 0.10976, "volume": 9477.0, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.10981, "high": 0.11011, "low": 0.10883, "close": 0.10883, "volume": 21890.0, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.1091, "high": 0.10941, "low": 0.10894, "close": 0.10934, "volume": 16761.0, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.10899, "high": 0.10899, "low": 0.10823, "close": 0.10838, "volume": 26929.0, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.10836, "high": 0.1085, "low": 0.10794, "close": 0.10794, "volume": 3924.0, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.10806, "high": 0.10826, "low": 0.10762, "close": 0.10774, "volume": 243414.0, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.10774, "high": 0.10864, "low": 0.10774, "close": 0.10864, "volume": 1138.0, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.10864, "high": 0.10969, "low": 0.10864, "close": 0.10935, "volume": 73752.0, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.10944, "high": 0.10948, "low": 0.10918, "close": 0.10936, "volume": 19720.0, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.10923, "high": 0.1094, "low": 0.10891, "close": 0.10929, "volume": 186498.0, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.10931, "high": 0.10997, "low": 0.10931, "close": 0.10993, "volume": 5343.0, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.10977, "high": 0.10977, "low": 0.10944, "close": 0.10967, "volume": 10119.0, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.10953, "high": 0.10953, "low": 0.10857, "close": 0.10857, "volume": 9545.0, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.10873, "high": 0.10906, "low": 0.10853, "close": 0.10878, "volume": 4440.0, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.1088, "high": 0.10881, "low": 0.10847, "close": 0.10876, "volume": 7882.0, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.10877, "high": 0.10881, "low": 0.10842, "close": 0.10847, "volume": 16031.0, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.10879, "high": 0.10886, "low": 0.10873, "close": 0.10885, "volume": 610.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.10891, "high": 0.10955, "low": 0.10891, "close": 0.109, "volume": 5178.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.10899, "high": 0.10933, "low": 0.10899, "close": 0.10908, "volume": 19934.0, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.1091, "high": 0.1091, "low": 0.10899, "close": 0.10899, "volume": 2856.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.10897, "high": 0.10927, "low": 0.10874, "close": 0.10927, "volume": 386.0, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.10923, "high": 0.10952, "low": 0.1091, "close": 0.10945, "volume": 3268.0, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.10957, "high": 0.11004, "low": 0.10957, "close": 0.10996, "volume": 203562.0, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.10963, "high": 0.11235, "low": 0.10963, "close": 0.11206, "volume": 463193.0, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.11195, "high": 0.11195, "low": 0.11105, "close": 0.11168, "volume": 211621.0, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.11183, "high": 0.11234, "low": 0.1105, "close": 0.1105, "volume": 155563.0, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.1105, "high": 0.11127, "low": 0.11049, "close": 0.11088, "volume": 460828.0, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.11111, "high": 0.11143, "low": 0.11093, "close": 0.11116, "volume": 27284.0, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.11141, "high": 0.11163, "low": 0.11056, "close": 0.11057, "volume": 12306.0, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.1107, "high": 0.11095, "low": 0.11047, "close": 0.11058, "volume": 14449.0, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.11092, "high": 0.11094, "low": 0.10967, "close": 0.10968, "volume": 55950.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.10994, "high": 0.11063, "low": 0.10994, "close": 0.11063, "volume": 24399.0, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.11078, "high": 0.11171, "low": 0.11074, "close": 0.1116, "volume": 62501.0, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.11129, "high": 0.11328, "low": 0.11096, "close": 0.11328, "volume": 39993.0, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.11315, "high": 0.11477, "low": 0.11315, "close": 0.11477, "volume": 149992.0, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.11476, "high": 0.11507, "low": 0.1141, "close": 0.1146, "volume": 179273.0, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.11445, "high": 0.11445, "low": 0.11329, "close": 0.11378, "volume": 88959.0, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.11376, "high": 0.11407, "low": 0.11346, "close": 0.11346, "volume": 64779.0, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.11346, "high": 0.1138, "low": 0.11341, "close": 0.11361, "volume": 75569.0, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.11374, "high": 0.1143, "low": 0.11374, "close": 0.11421, "volume": 4392.0, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.11428, "high": 0.11428, "low": 0.11349, "close": 0.11366, "volume": 1154.0, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.11366, "high": 0.11445, "low": 0.11349, "close": 0.11349, "volume": 16882.0, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.11346, "high": 0.11361, "low": 0.11147, "close": 0.1122, "volume": 228722.0, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.11162, "high": 0.11174, "low": 0.11107, "close": 0.11174, "volume": 186254.0, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.11141, "high": 0.11141, "low": 0.11053, "close": 0.11129, "volume": 28255.0, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.11144, "high": 0.11144, "low": 0.11095, "close": 0.11095, "volume": 99811.0, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.11129, "high": 0.11246, "low": 0.11129, "close": 0.11188, "volume": 128969.0, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.11228, "high": 0.1143, "low": 0.11211, "close": 0.11332, "volume": 140571.0, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.11305, "high": 0.11305, "low": 0.11184, "close": 0.11184, "volume": 46330.0, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.11228, "high": 0.11299, "low": 0.11142, "close": 0.11275, "volume": 287576.0, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.11261, "high": 0.11261, "low": 0.11185, "close": 0.11221, "volume": 223832.0, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.11223, "high": 0.11226, "low": 0.1093, "close": 0.10968, "volume": 446652.0, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.10981, "high": 0.111, "low": 0.10965, "close": 0.11074, "volume": 186855.0, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.11091, "high": 0.11111, "low": 0.11035, "close": 0.11073, "volume": 218373.0, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.11063, "high": 0.11226, "low": 0.11062, "close": 0.11183, "volume": 39477.0, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.11196, "high": 0.11196, "low": 0.11008, "close": 0.1102, "volume": 78942.0, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.11024, "high": 0.1103, "low": 0.10833, "close": 0.10859, "volume": 98245.0, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.10834, "high": 0.1093, "low": 0.10803, "close": 0.10926, "volume": 33782.0, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.10925, "high": 0.10954, "low": 0.10866, "close": 0.10938, "volume": 11300.0, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.10964, "high": 0.10968, "low": 0.10908, "close": 0.10964, "volume": 8704.0, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.10941, "high": 0.10959, "low": 0.10916, "close": 0.10916, "volume": 24896.0, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.10948, "high": 0.10964, "low": 0.1089, "close": 0.10931, "volume": 17687.0, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.10952, "high": 0.10952, "low": 0.10746, "close": 0.1075, "volume": 141984.0, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.10766, "high": 0.10794, "low": 0.10684, "close": 0.10789, "volume": 18208.0, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.10801, "high": 0.10802, "low": 0.10639, "close": 0.1075, "volume": 21357.0, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.10762, "high": 0.10778, "low": 0.10757, "close": 0.10763, "volume": 7787.0, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.10736, "high": 0.1078, "low": 0.10719, "close": 0.10778, "volume": 13844.0, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.10762, "high": 0.10778, "low": 0.10724, "close": 0.10754, "volume": 246071.0, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.10768, "high": 0.10794, "low": 0.10768, "close": 0.10793, "volume": 884.0, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.10801, "high": 0.10803, "low": 0.10698, "close": 0.10726, "volume": 3807.0, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.10712, "high": 0.10804, "low": 0.10625, "close": 0.10804, "volume": 55163.0, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.10808, "high": 0.10833, "low": 0.10622, "close": 0.10726, "volume": 65868.0, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.10736, "high": 0.10736, "low": 0.10534, "close": 0.10662, "volume": 89275.0, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.10607, "high": 0.10765, "low": 0.10603, "close": 0.10735, "volume": 57140.0, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.10722, "high": 0.10722, "low": 0.10642, "close": 0.10702, "volume": 22753.0, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.10703, "high": 0.1075, "low": 0.10625, "close": 0.10679, "volume": 7088.0, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.1066, "high": 0.10732, "low": 0.10622, "close": 0.10732, "volume": 30412.0, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.1073, "high": 0.10759, "low": 0.10715, "close": 0.10741, "volume": 16981.0, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.10742, "high": 0.108, "low": 0.10742, "close": 0.108, "volume": 73918.0, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.10749, "high": 0.10756, "low": 0.10716, "close": 0.10717, "volume": 25958.0, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.10714, "high": 0.10714, "low": 0.10665, "close": 0.10703, "volume": 5714.0, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.10729, "high": 0.10782, "low": 0.10706, "close": 0.10758, "volume": 14053.0, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.10778, "high": 0.10898, "low": 0.10772, "close": 0.10898, "volume": 59538.0, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.10881, "high": 0.10926, "low": 0.10849, "close": 0.10849, "volume": 21913.0, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.1085, "high": 0.10911, "low": 0.10841, "close": 0.10886, "volume": 28065.0, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.10889, "high": 0.10913, "low": 0.10849, "close": 0.10852, "volume": 8229.0, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.10886, "high": 0.10953, "low": 0.10863, "close": 0.1095, "volume": 8391.0, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.10945, "high": 0.10946, "low": 0.10886, "close": 0.10896, "volume": 2404.0, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.10874, "high": 0.10895, "low": 0.10843, "close": 0.10892, "volume": 56636.0, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.10899, "high": 0.10903, "low": 0.10857, "close": 0.10866, "volume": 4365.0, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.10899, "high": 0.1092, "low": 0.10894, "close": 0.10915, "volume": 6560.0, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.10915, "high": 0.10931, "low": 0.10915, "close": 0.10931, "volume": 300.0, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.1092, "high": 0.11044, "low": 0.1092, "close": 0.11044, "volume": 89375.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.1104, "high": 0.11115, "low": 0.10953, "close": 0.1103, "volume": 66391.0, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.10997, "high": 0.10997, "low": 0.10838, "close": 0.10838, "volume": 75488.0, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.10846, "high": 0.10899, "low": 0.10825, "close": 0.10875, "volume": 18629.0, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.10899, "high": 0.11144, "low": 0.10899, "close": 0.11073, "volume": 65102.0, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.11063, "high": 0.11063, "low": 0.10957, "close": 0.10975, "volume": 18010.0, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.10944, "high": 0.11018, "low": 0.10931, "close": 0.10967, "volume": 15141.0, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.1098, "high": 0.1098, "low": 0.10856, "close": 0.10869, "volume": 69908.0, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.10869, "high": 0.10899, "low": 0.10841, "close": 0.10899, "volume": 322908.0, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.10903, "high": 0.10903, "low": 0.10636, "close": 0.10636, "volume": 254719.0, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.1063, "high": 0.1078, "low": 0.10619, "close": 0.1078, "volume": 34800.0, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.10737, "high": 0.10745, "low": 0.10703, "close": 0.10741, "volume": 11150.0, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.10757, "high": 0.10829, "low": 0.10757, "close": 0.10814, "volume": 193226.0, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.10802, "high": 0.10811, "low": 0.1071, "close": 0.10811, "volume": 7114.0, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.10783, "high": 0.10796, "low": 0.10743, "close": 0.10755, "volume": 14566.0, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.10773, "high": 0.10798, "low": 0.10738, "close": 0.10787, "volume": 5317.0, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.10801, "high": 0.10801, "low": 0.10801, "close": 0.10801, "volume": 61.0, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.10799, "high": 0.10825, "low": 0.10794, "close": 0.10801, "volume": 63994.0, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.10823, "high": 0.10847, "low": 0.1077, "close": 0.1084, "volume": 24530.0, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.10802, "high": 0.10825, "low": 0.10783, "close": 0.10783, "volume": 4426.0, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.1077, "high": 0.10778, "low": 0.10733, "close": 0.10733, "volume": 3651.0, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.10742, "high": 0.10742, "low": 0.1063, "close": 0.10631, "volume": 51574.0, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.10637, "high": 0.10661, "low": 0.10585, "close": 0.1061, "volume": 30540.0, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.10639, "high": 0.10694, "low": 0.10636, "close": 0.10677, "volume": 14771.0, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.10682, "high": 0.10721, "low": 0.10682, "close": 0.10721, "volume": 5475.0, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.10726, "high": 0.10738, "low": 0.10547, "close": 0.10603, "volume": 268289.0, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.10603, "high": 0.10699, "low": 0.10525, "close": 0.10607, "volume": 477658.0, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.10589, "high": 0.10599, "low": 0.10448, "close": 0.10503, "volume": 142448.0, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.1048, "high": 0.10549, "low": 0.10455, "close": 0.1054, "volume": 18664.0, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.10543, "high": 0.10584, "low": 0.1048, "close": 0.1048, "volume": 10229.0, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.10508, "high": 0.10535, "low": 0.1039, "close": 0.104, "volume": 333862.0, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.1039, "high": 0.10467, "low": 0.10321, "close": 0.10467, "volume": 314584.0, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.10452, "high": 0.10479, "low": 0.10442, "close": 0.1045, "volume": 200716.0, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.1048, "high": 0.10492, "low": 0.10431, "close": 0.10487, "volume": 22407.0, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.10487, "high": 0.10612, "low": 0.10482, "close": 0.10609, "volume": 181190.0, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.10605, "high": 0.10622, "low": 0.10573, "close": 0.10595, "volume": 190013.0, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.10616, "high": 0.10616, "low": 0.10598, "close": 0.10606, "volume": 17653.0, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.1063, "high": 0.1063, "low": 0.10595, "close": 0.10617, "volume": 40919.0, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.1059, "high": 0.10707, "low": 0.10575, "close": 0.10701, "volume": 50401.0, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.10671, "high": 0.10786, "low": 0.1066, "close": 0.10782, "volume": 80637.0, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.10782, "high": 0.10826, "low": 0.10751, "close": 0.10751, "volume": 214287.0, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.10775, "high": 0.10775, "low": 0.10727, "close": 0.10762, "volume": 5134.0, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.10768, "high": 0.10796, "low": 0.10762, "close": 0.10782, "volume": 7486.0, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.10778, "high": 0.10817, "low": 0.10766, "close": 0.10784, "volume": 180240.0, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.10774, "high": 0.10806, "low": 0.1077, "close": 0.1077, "volume": 208986.0, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.10791, "high": 0.1081, "low": 0.10783, "close": 0.10783, "volume": 2050.0, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.10811, "high": 0.10847, "low": 0.10811, "close": 0.10843, "volume": 13576.0, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.10844, "high": 0.10869, "low": 0.10844, "close": 0.10867, "volume": 9080.0, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.1085, "high": 0.10878, "low": 0.10833, "close": 0.10844, "volume": 206264.0, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.10854, "high": 0.10878, "low": 0.10831, "close": 0.10854, "volume": 38235.0, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.10854, "high": 0.10881, "low": 0.1083, "close": 0.10874, "volume": 164957.0, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.10851, "high": 0.10918, "low": 0.10851, "close": 0.10893, "volume": 61278.0, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.1091, "high": 0.11, "low": 0.1091, "close": 0.10991, "volume": 396563.0, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.10998, "high": 0.11008, "low": 0.10955, "close": 0.10959, "volume": 178983.0, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.1101, "high": 0.11117, "low": 0.11003, "close": 0.11117, "volume": 508863.0, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.11097, "high": 0.11104, "low": 0.11051, "close": 0.11066, "volume": 188118.0, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.11074, "high": 0.11114, "low": 0.11038, "close": 0.11104, "volume": 67284.0, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.11092, "high": 0.11114, "low": 0.11043, "close": 0.11084, "volume": 17486.0, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.11084, "high": 0.11114, "low": 0.11063, "close": 0.11085, "volume": 56286.0, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.11097, "high": 0.11114, "low": 0.11075, "close": 0.11075, "volume": 35096.0, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.11063, "high": 0.11096, "low": 0.11054, "close": 0.11067, "volume": 77534.0, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.11081, "high": 0.11121, "low": 0.11071, "close": 0.1112, "volume": 25993.0, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.11117, "high": 0.11121, "low": 0.11081, "close": 0.11081, "volume": 18222.0, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.11081, "high": 0.11083, "low": 0.10993, "close": 0.10993, "volume": 151822.0, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.1099, "high": 0.11015, "low": 0.10933, "close": 0.1097, "volume": 40204.0, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.1097, "high": 0.11028, "low": 0.1097, "close": 0.10996, "volume": 189376.0, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.10992, "high": 0.11018, "low": 0.10992, "close": 0.11005, "volume": 174007.0, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.1103, "high": 0.11077, "low": 0.11019, "close": 0.11063, "volume": 32334.0, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.11063, "high": 0.11112, "low": 0.11056, "close": 0.11112, "volume": 123277.0, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.11118, "high": 0.11125, "low": 0.11112, "close": 0.11117, "volume": 7706.0, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.11119, "high": 0.11119, "low": 0.11099, "close": 0.11113, "volume": 7593.0, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.11129, "high": 0.1118, "low": 0.11124, "close": 0.11178, "volume": 126722.0, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.11179, "high": 0.11189, "low": 0.11154, "close": 0.11154, "volume": 4034.0, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.11132, "high": 0.11132, "low": 0.1107, "close": 0.11099, "volume": 175580.0, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.11129, "high": 0.11154, "low": 0.11122, "close": 0.11143, "volume": 7536.0, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.11126, "high": 0.11187, "low": 0.11126, "close": 0.11158, "volume": 11164.0, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.11188, "high": 0.11199, "low": 0.11112, "close": 0.11112, "volume": 186377.0, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.11143, "high": 0.11195, "low": 0.11114, "close": 0.11144, "volume": 12872.0, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.11144, "high": 0.11167, "low": 0.11144, "close": 0.11145, "volume": 115745.0, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.11157, "high": 0.11182, "low": 0.11129, "close": 0.11138, "volume": 4279.0, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.11134, "high": 0.11148, "low": 0.11082, "close": 0.11106, "volume": 15818.0, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.11129, "high": 0.11158, "low": 0.11129, "close": 0.11157, "volume": 4700.0, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.11158, "high": 0.11184, "low": 0.11152, "close": 0.11154, "volume": 34178.0, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.11154, "high": 0.11186, "low": 0.11129, "close": 0.11157, "volume": 20720.0, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.11157, "high": 0.11161, "low": 0.11099, "close": 0.11131, "volume": 288542.0, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.11125, "high": 0.11195, "low": 0.11119, "close": 0.11143, "volume": 170002.0, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.11131, "high": 0.11143, "low": 0.1104, "close": 0.1104, "volume": 152422.0, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.11065, "high": 0.11084, "low": 0.11048, "close": 0.11079, "volume": 14948.0, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.11093, "high": 0.11105, "low": 0.11068, "close": 0.11068, "volume": 18242.0, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.11098, "high": 0.1118, "low": 0.11098, "close": 0.11142, "volume": 81031.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.11145, "high": 0.11181, "low": 0.11108, "close": 0.11138, "volume": 21822.0, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.11139, "high": 0.1116, "low": 0.11124, "close": 0.11136, "volume": 5946.0, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.11134, "high": 0.11137, "low": 0.11098, "close": 0.11121, "volume": 9125.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.11162, "high": 0.11169, "low": 0.1113, "close": 0.11146, "volume": 5142.0, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.11154, "high": 0.1118, "low": 0.1113, "close": 0.11163, "volume": 11513.0, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.1116, "high": 0.1116, "low": 0.11102, "close": 0.11102, "volume": 402.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.11139, "high": 0.11139, "low": 0.11065, "close": 0.11086, "volume": 10738.0, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.11063, "high": 0.11162, "low": 0.11063, "close": 0.11159, "volume": 12421.0, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.11151, "high": 0.11164, "low": 0.11132, "close": 0.11133, "volume": 10689.0, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.11134, "high": 0.11162, "low": 0.10977, "close": 0.10994, "volume": 100755.0, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.10971, "high": 0.11002, "low": 0.10877, "close": 0.10936, "volume": 59453.0, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.10952, "high": 0.11035, "low": 0.10952, "close": 0.11034, "volume": 57106.0, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.11034, "high": 0.1107, "low": 0.10973, "close": 0.11, "volume": 14090.0, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.10983, "high": 0.10983, "low": 0.10898, "close": 0.10952, "volume": 145253.0, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.10964, "high": 0.11015, "low": 0.10964, "close": 0.11009, "volume": 7751.0, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.10966, "high": 0.1101, "low": 0.10965, "close": 0.10985, "volume": 83882.0, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.11004, "high": 0.11073, "low": 0.11004, "close": 0.11045, "volume": 12858.0, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.11073, "high": 0.11138, "low": 0.11073, "close": 0.11114, "volume": 104852.0, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.11107, "high": 0.1114, "low": 0.11079, "close": 0.1114, "volume": 16643.0, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.11096, "high": 0.11096, "low": 0.10981, "close": 0.10981, "volume": 16417.0, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.11004, "high": 0.11032, "low": 0.1098, "close": 0.10984, "volume": 2466.0, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.10996, "high": 0.10996, "low": 0.10933, "close": 0.10963, "volume": 15135.0, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.11018, "high": 0.1127, "low": 0.11005, "close": 0.11236, "volume": 86744.0, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.11275, "high": 0.11346, "low": 0.11244, "close": 0.11262, "volume": 199107.0, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.11263, "high": 0.11263, "low": 0.1114, "close": 0.11202, "volume": 84712.0, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.11144, "high": 0.11197, "low": 0.1114, "close": 0.11192, "volume": 48619.0, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.11169, "high": 0.11218, "low": 0.11148, "close": 0.11218, "volume": 30137.0, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.11219, "high": 0.11251, "low": 0.11168, "close": 0.11224, "volume": 5015.0, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.11228, "high": 0.11279, "low": 0.11206, "close": 0.11276, "volume": 28159.0, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.1128, "high": 0.1135, "low": 0.11223, "close": 0.11306, "volume": 216825.0, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.11306, "high": 0.11347, "low": 0.11259, "close": 0.11273, "volume": 202601.0, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.11286, "high": 0.11296, "low": 0.11286, "close": 0.11289, "volume": 480.0, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.11297, "high": 0.11363, "low": 0.11246, "close": 0.11356, "volume": 72403.0, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.11367, "high": 0.11566, "low": 0.11359, "close": 0.11489, "volume": 535607.0, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.11488, "high": 0.11652, "low": 0.11486, "close": 0.1157, "volume": 648231.0, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.11577, "high": 0.11577, "low": 0.1143, "close": 0.11457, "volume": 341937.0, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.11452, "high": 0.11575, "low": 0.11406, "close": 0.11488, "volume": 178222.0, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.11532, "high": 0.11534, "low": 0.11458, "close": 0.11473, "volume": 31671.0, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.11473, "high": 0.11532, "low": 0.11473, "close": 0.11523, "volume": 66481.0, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.11515, "high": 0.11601, "low": 0.11513, "close": 0.11563, "volume": 35584.0, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.11584, "high": 0.11587, "low": 0.11522, "close": 0.11586, "volume": 72437.0, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.11599, "high": 0.1171, "low": 0.1158, "close": 0.1171, "volume": 209491.0, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.1171, "high": 0.1172, "low": 0.11613, "close": 0.11668, "volume": 225385.0, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.11666, "high": 0.1186, "low": 0.11636, "close": 0.11818, "volume": 442591.0, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.11809, "high": 0.11893, "low": 0.11721, "close": 0.11768, "volume": 219145.0, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.11746, "high": 0.11833, "low": 0.11742, "close": 0.11794, "volume": 48895.0, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.11804, "high": 0.11804, "low": 0.1163, "close": 0.1163, "volume": 231411.0, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.1163, "high": 0.11704, "low": 0.11605, "close": 0.11702, "volume": 15266.0, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.11669, "high": 0.11673, "low": 0.11556, "close": 0.11568, "volume": 24565.0, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.11579, "high": 0.11617, "low": 0.1155, "close": 0.11601, "volume": 32941.0, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.11634, "high": 0.11663, "low": 0.11591, "close": 0.11591, "volume": 13674.0, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.11581, "high": 0.11637, "low": 0.11547, "close": 0.11602, "volume": 196288.0, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.11619, "high": 0.11619, "low": 0.11525, "close": 0.11561, "volume": 65723.0, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.11558, "high": 0.11606, "low": 0.11552, "close": 0.11575, "volume": 15173.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.11567, "high": 0.11586, "low": 0.11258, "close": 0.11287, "volume": 131837.0, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.1132, "high": 0.11456, "low": 0.11278, "close": 0.11447, "volume": 114593.0, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.11462, "high": 0.11738, "low": 0.11385, "close": 0.11738, "volume": 171692.0, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.11739, "high": 0.11763, "low": 0.11214, "close": 0.11259, "volume": 942661.0, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.11285, "high": 0.11311, "low": 0.11015, "close": 0.11263, "volume": 966412.0, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.11314, "high": 0.11595, "low": 0.11311, "close": 0.11443, "volume": 1047597.0, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.11498, "high": 0.11588, "low": 0.11396, "close": 0.11553, "volume": 38080.0, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.11591, "high": 0.11723, "low": 0.11558, "close": 0.11571, "volume": 1115444.0, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.11566, "high": 0.11584, "low": 0.11434, "close": 0.11466, "volume": 35983.0, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.11446, "high": 0.11453, "low": 0.11281, "close": 0.11306, "volume": 69785.0, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.1129, "high": 0.11418, "low": 0.11253, "close": 0.11415, "volume": 16475.0, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.11416, "high": 0.1154, "low": 0.11396, "close": 0.11526, "volume": 33851.0, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.11507, "high": 0.11768, "low": 0.11507, "close": 0.11753, "volume": 248896.0, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.11736, "high": 0.11736, "low": 0.11631, "close": 0.11649, "volume": 292193.0, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.11634, "high": 0.11712, "low": 0.11585, "close": 0.11668, "volume": 47011.0, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.11641, "high": 0.11751, "low": 0.1164, "close": 0.11669, "volume": 106799.0, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.11704, "high": 0.11719, "low": 0.11589, "close": 0.11655, "volume": 42589.0, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.1166, "high": 0.11706, "low": 0.11632, "close": 0.11706, "volume": 11994.0, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.11725, "high": 0.11919, "low": 0.11693, "close": 0.11844, "volume": 618220.0, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.1184, "high": 0.11932, "low": 0.11764, "close": 0.11825, "volume": 183572.0, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.11825, "high": 0.12014, "low": 0.11735, "close": 0.11964, "volume": 464362.0, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.11982, "high": 0.12528, "low": 0.11982, "close": 0.12432, "volume": 1094246.0, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.12383, "high": 0.12834, "low": 0.12299, "close": 0.12733, "volume": 690909.0, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.12712, "high": 0.1273, "low": 0.12489, "close": 0.12548, "volume": 73783.0, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.12529, "high": 0.12626, "low": 0.12492, "close": 0.12594, "volume": 95236.0, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.12566, "high": 0.12715, "low": 0.12492, "close": 0.1264, "volume": 156067.0, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.12603, "high": 0.12683, "low": 0.1253, "close": 0.12566, "volume": 178525.0, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.12553, "high": 0.12773, "low": 0.12522, "close": 0.12573, "volume": 82960.0, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.12569, "high": 0.12713, "low": 0.12366, "close": 0.12635, "volume": 174286.0, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.1264, "high": 0.12703, "low": 0.12471, "close": 0.12643, "volume": 44444.0, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.12609, "high": 0.12811, "low": 0.12566, "close": 0.12715, "volume": 207977.0, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.12693, "high": 0.12733, "low": 0.12604, "close": 0.12641, "volume": 176300.0, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.12657, "high": 0.12723, "low": 0.1264, "close": 0.12723, "volume": 16306.0, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.12743, "high": 0.12957, "low": 0.12717, "close": 0.12846, "volume": 253543.0, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.12853, "high": 0.12853, "low": 0.12627, "close": 0.12689, "volume": 336766.0, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.12684, "high": 0.12724, "low": 0.1261, "close": 0.12687, "volume": 32982.0, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.12673, "high": 0.12673, "low": 0.12539, "close": 0.12559, "volume": 273098.0, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.12589, "high": 0.12663, "low": 0.12478, "close": 0.12478, "volume": 539608.0, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.12472, "high": 0.12527, "low": 0.12379, "close": 0.12473, "volume": 241809.0, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.1249, "high": 0.125, "low": 0.12373, "close": 0.12441, "volume": 225479.0, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.12452, "high": 0.12549, "low": 0.12408, "close": 0.12522, "volume": 65919.0, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.12493, "high": 0.12519, "low": 0.12376, "close": 0.12398, "volume": 21952.0, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.12375, "high": 0.12428, "low": 0.12236, "close": 0.12265, "volume": 129605.0, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.12273, "high": 0.12353, "low": 0.12195, "close": 0.12237, "volume": 63380.0, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.12231, "high": 0.12231, "low": 0.12149, "close": 0.12194, "volume": 11865.0, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.12236, "high": 0.12236, "low": 0.1213, "close": 0.12233, "volume": 5866.0, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.1225, "high": 0.12344, "low": 0.1225, "close": 0.123, "volume": 34604.0, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.12283, "high": 0.12302, "low": 0.12112, "close": 0.12293, "volume": 30077.0, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.12289, "high": 0.12315, "low": 0.12164, "close": 0.12178, "volume": 19059.0, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.12162, "high": 0.12247, "low": 0.12136, "close": 0.12174, "volume": 47463.0, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.12217, "high": 0.1225, "low": 0.12027, "close": 0.12114, "volume": 290347.0, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.12112, "high": 0.12196, "low": 0.12056, "close": 0.12188, "volume": 24460.0, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.12128, "high": 0.12296, "low": 0.12085, "close": 0.12283, "volume": 50851.0, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.12284, "high": 0.12302, "low": 0.12151, "close": 0.12251, "volume": 129971.0, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.12265, "high": 0.1238, "low": 0.12179, "close": 0.12304, "volume": 196910.0, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.12311, "high": 0.12319, "low": 0.12074, "close": 0.12169, "volume": 79750.0, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.12128, "high": 0.12401, "low": 0.12128, "close": 0.12399, "volume": 60060.0, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.12416, "high": 0.12856, "low": 0.12416, "close": 0.12802, "volume": 1172914.0, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.12855, "high": 0.13092, "low": 0.12766, "close": 0.12867, "volume": 289288.0, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.12886, "high": 0.12905, "low": 0.1275, "close": 0.12849, "volume": 19888.0, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.12824, "high": 0.12983, "low": 0.12824, "close": 0.12933, "volume": 43936.0, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.1297, "high": 0.1345, "low": 0.12934, "close": 0.13382, "volume": 712378.0, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.13375, "high": 0.13588, "low": 0.13353, "close": 0.13499, "volume": 665975.0, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.135, "high": 0.13575, "low": 0.13392, "close": 0.13392, "volume": 249534.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.13396, "high": 0.13406, "low": 0.1324, "close": 0.13254, "volume": 170782.0, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.13276, "high": 0.1333, "low": 0.13161, "close": 0.13166, "volume": 160390.0, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.13164, "high": 0.1333, "low": 0.13137, "close": 0.13291, "volume": 194701.0, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.1333, "high": 0.1351, "low": 0.13291, "close": 0.13488, "volume": 261466.0, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.13488, "high": 0.13559, "low": 0.13373, "close": 0.13472, "volume": 26592.0, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.13472, "high": 0.13546, "low": 0.13472, "close": 0.13476, "volume": 12019.0, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.13458, "high": 0.13528, "low": 0.13396, "close": 0.13488, "volume": 149409.0, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.13492, "high": 0.13536, "low": 0.13418, "close": 0.13522, "volume": 25005.0, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.13513, "high": 0.1363, "low": 0.13329, "close": 0.13344, "volume": 162536.0, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.13346, "high": 0.13448, "low": 0.13341, "close": 0.13341, "volume": 41591.0, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.13408, "high": 0.13465, "low": 0.13257, "close": 0.13446, "volume": 275310.0, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.13428, "high": 0.13637, "low": 0.13369, "close": 0.13551, "volume": 614079.0, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.13552, "high": 0.13771, "low": 0.13546, "close": 0.1376, "volume": 236591.0, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.13728, "high": 0.14, "low": 0.13618, "close": 0.13955, "volume": 341299.0, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.1397, "high": 0.14073, "low": 0.13829, "close": 0.13993, "volume": 409223.0, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.14013, "high": 0.14013, "low": 0.13845, "close": 0.13872, "volume": 96666.0, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.13922, "high": 0.13922, "low": 0.13666, "close": 0.13674, "volume": 71221.0, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.13672, "high": 0.13714, "low": 0.13611, "close": 0.13704, "volume": 121695.0, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.13683, "high": 0.13842, "low": 0.13683, "close": 0.13809, "volume": 193916.0, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.13803, "high": 0.13864, "low": 0.13768, "close": 0.138, "volume": 84325.0, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.138, "high": 0.13842, "low": 0.13707, "close": 0.13716, "volume": 85681.0, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.13722, "high": 0.13837, "low": 0.13715, "close": 0.13768, "volume": 153994.0, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.13809, "high": 0.14529, "low": 0.13809, "close": 0.14498, "volume": 1362939.0, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.145, "high": 0.14617, "low": 0.14346, "close": 0.14529, "volume": 1093295.0, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.14529, "high": 0.14617, "low": 0.14421, "close": 0.14422, "volume": 35515.0, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.14431, "high": 0.14479, "low": 0.1413, "close": 0.1432, "volume": 395767.0, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.1432, "high": 0.14435, "low": 0.14288, "close": 0.14412, "volume": 107587.0, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.14413, "high": 0.14538, "low": 0.14413, "close": 0.14515, "volume": 904384.0, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.1448, "high": 0.14509, "low": 0.14377, "close": 0.14383, "volume": 169766.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.14462, "high": 0.145, "low": 0.14445, "close": 0.14473, "volume": 7240.0, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.14483, "high": 0.14569, "low": 0.14459, "close": 0.14459, "volume": 15319.0, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.14459, "high": 0.1465, "low": 0.14455, "close": 0.14623, "volume": 121539.0, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.14647, "high": 0.14647, "low": 0.14223, "close": 0.14239, "volume": 113481.0, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.14255, "high": 0.14572, "low": 0.14255, "close": 0.14528, "volume": 37275.0, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.14459, "high": 0.14532, "low": 0.1442, "close": 0.14456, "volume": 19973.0, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.14447, "high": 0.14633, "low": 0.14447, "close": 0.146, "volume": 99795.0, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.14621, "high": 0.14667, "low": 0.14347, "close": 0.14393, "volume": 169328.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.14374, "high": 0.14443, "low": 0.14186, "close": 0.14186, "volume": 103902.0, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.14184, "high": 0.14223, "low": 0.13948, "close": 0.14007, "volume": 95157.0, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.14025, "high": 0.14085, "low": 0.13983, "close": 0.13983, "volume": 45936.0, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.13972, "high": 0.14066, "low": 0.13917, "close": 0.14, "volume": 98839.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.14, "high": 0.14087, "low": 0.14, "close": 0.14077, "volume": 63261.0, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.14085, "high": 0.14201, "low": 0.14078, "close": 0.14138, "volume": 261538.0, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.14137, "high": 0.14335, "low": 0.14112, "close": 0.14335, "volume": 72027.0, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.14303, "high": 0.14653, "low": 0.14291, "close": 0.144, "volume": 255926.0, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.14399, "high": 0.14545, "low": 0.1421, "close": 0.1421, "volume": 37385.0, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.14204, "high": 0.14313, "low": 0.14169, "close": 0.1419, "volume": 37736.0, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.14216, "high": 0.14268, "low": 0.14103, "close": 0.14178, "volume": 44273.0, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.142, "high": 0.142, "low": 0.14073, "close": 0.14127, "volume": 77828.0, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.14112, "high": 0.14276, "low": 0.14112, "close": 0.14148, "volume": 14484.0, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.14184, "high": 0.14216, "low": 0.14079, "close": 0.14087, "volume": 79762.0, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.14086, "high": 0.14169, "low": 0.14077, "close": 0.14165, "volume": 5326.0, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.1419, "high": 0.14321, "low": 0.14173, "close": 0.14284, "volume": 21851.0, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.14295, "high": 0.14334, "low": 0.14202, "close": 0.14202, "volume": 7571.0, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.14242, "high": 0.14335, "low": 0.14216, "close": 0.14319, "volume": 68419.0, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.14322, "high": 0.14353, "low": 0.14242, "close": 0.14248, "volume": 8975.0, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.14268, "high": 0.14294, "low": 0.14259, "close": 0.14275, "volume": 9463.0, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.14287, "high": 0.14287, "low": 0.13779, "close": 0.13779, "volume": 198196.0, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.13778, "high": 0.13931, "low": 0.13733, "close": 0.13922, "volume": 57312.0, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.13912, "high": 0.14004, "low": 0.13877, "close": 0.13905, "volume": 24525.0, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.13905, "high": 0.13911, "low": 0.13774, "close": 0.13857, "volume": 74009.0, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.13858, "high": 0.14008, "low": 0.13855, "close": 0.14008, "volume": 46891.0, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.13986, "high": 0.14246, "low": 0.13968, "close": 0.14051, "volume": 118066.0, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.1406, "high": 0.1414, "low": 0.14004, "close": 0.14086, "volume": 90132.0, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.14061, "high": 0.14069, "low": 0.14012, "close": 0.14034, "volume": 10178.0, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.14008, "high": 0.14147, "low": 0.13996, "close": 0.14086, "volume": 104994.0, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.14105, "high": 0.14112, "low": 0.13983, "close": 0.14086, "volume": 29912.0, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.14086, "high": 0.14281, "low": 0.14081, "close": 0.14216, "volume": 460373.0, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.14241, "high": 0.14281, "low": 0.14178, "close": 0.14216, "volume": 40031.0, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.1419, "high": 0.1454, "low": 0.14151, "close": 0.144, "volume": 228028.0, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.144, "high": 0.14634, "low": 0.14374, "close": 0.14468, "volume": 786277.0, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.14468, "high": 0.14627, "low": 0.14389, "close": 0.14389, "volume": 269709.0, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.14384, "high": 0.14587, "low": 0.14366, "close": 0.14536, "volume": 20990.0, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.14536, "high": 0.14664, "low": 0.14437, "close": 0.14656, "volume": 184714.0, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.14656, "high": 0.14908, "low": 0.14615, "close": 0.1483, "volume": 620603.0, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.14836, "high": 0.14966, "low": 0.14716, "close": 0.14716, "volume": 250387.0, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.14737, "high": 0.14776, "low": 0.14618, "close": 0.14618, "volume": 33817.0, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.14625, "high": 0.14694, "low": 0.14451, "close": 0.14477, "volume": 55337.0, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.14453, "high": 0.1458, "low": 0.14418, "close": 0.14559, "volume": 37609.0, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.14565, "high": 0.14657, "low": 0.1449, "close": 0.14493, "volume": 95681.0, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.14487, "high": 0.1456, "low": 0.1441, "close": 0.14443, "volume": 126829.0, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.14465, "high": 0.14465, "low": 0.14303, "close": 0.14417, "volume": 33840.0, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.14407, "high": 0.14496, "low": 0.14084, "close": 0.14273, "volume": 116479.0, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.14262, "high": 0.14316, "low": 0.14116, "close": 0.14152, "volume": 96643.0, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.14163, "high": 0.14163, "low": 0.13836, "close": 0.14055, "volume": 672888.0, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.14034, "high": 0.14063, "low": 0.13827, "close": 0.14035, "volume": 198260.0, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.1406, "high": 0.14316, "low": 0.1406, "close": 0.14316, "volume": 97528.0, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.14278, "high": 0.14287, "low": 0.1414, "close": 0.14252, "volume": 194470.0, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.14244, "high": 0.1438, "low": 0.14223, "close": 0.14375, "volume": 188154.0, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.14349, "high": 0.14454, "low": 0.14256, "close": 0.14427, "volume": 162727.0, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.14404, "high": 0.14459, "low": 0.14367, "close": 0.1439, "volume": 74874.0, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.1439, "high": 0.14468, "low": 0.14334, "close": 0.14468, "volume": 62847.0, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.14451, "high": 0.14475, "low": 0.14317, "close": 0.14338, "volume": 369196.0, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.14345, "high": 0.14408, "low": 0.14057, "close": 0.14253, "volume": 298187.0, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.14252, "high": 0.14662, "low": 0.14195, "close": 0.14599, "volume": 433556.0, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.14596, "high": 0.14788, "low": 0.14444, "close": 0.14446, "volume": 409661.0, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.14469, "high": 0.14576, "low": 0.1443, "close": 0.14469, "volume": 289138.0, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.14471, "high": 0.1449, "low": 0.14376, "close": 0.14426, "volume": 140572.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.14453, "high": 0.14599, "low": 0.14453, "close": 0.14564, "volume": 54308.0, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.14591, "high": 0.1464, "low": 0.14552, "close": 0.1456, "volume": 10045.0, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.14557, "high": 0.14613, "low": 0.14437, "close": 0.14437, "volume": 8247.0, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.14432, "high": 0.14444, "low": 0.14268, "close": 0.14284, "volume": 47111.0, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.1428, "high": 0.14372, "low": 0.14158, "close": 0.14252, "volume": 74730.0, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.14258, "high": 0.14334, "low": 0.1417, "close": 0.14325, "volume": 84825.0, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.14335, "high": 0.14382, "low": 0.14196, "close": 0.14196, "volume": 23558.0, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.14209, "high": 0.14242, "low": 0.14033, "close": 0.14086, "volume": 56590.0, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.14084, "high": 0.14086, "low": 0.13838, "close": 0.13906, "volume": 679790.0, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.13902, "high": 0.14109, "low": 0.1388, "close": 0.14009, "volume": 84506.0, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.14086, "high": 0.14117, "low": 0.13833, "close": 0.13951, "volume": 108846.0, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.13931, "high": 0.13957, "low": 0.13684, "close": 0.13684, "volume": 352651.0, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.13687, "high": 0.13891, "low": 0.13655, "close": 0.13871, "volume": 317772.0, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.13895, "high": 0.14059, "low": 0.13883, "close": 0.13953, "volume": 41681.0, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.13931, "high": 0.14033, "low": 0.13913, "close": 0.13983, "volume": 48690.0, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.13957, "high": 0.14026, "low": 0.1393, "close": 0.14024, "volume": 29817.0, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.14033, "high": 0.14033, "low": 0.13983, "close": 0.14, "volume": 27730.0, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.13983, "high": 0.14119, "low": 0.13976, "close": 0.14086, "volume": 34468.0, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.14093, "high": 0.141, "low": 0.13938, "close": 0.13956, "volume": 349548.0, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.13983, "high": 0.13995, "low": 0.13761, "close": 0.13802, "volume": 86220.0, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.13806, "high": 0.13949, "low": 0.13806, "close": 0.13881, "volume": 338330.0, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.1388, "high": 0.13899, "low": 0.138, "close": 0.138, "volume": 35567.0, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.13785, "high": 0.13852, "low": 0.1369, "close": 0.13807, "volume": 37829.0, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.13805, "high": 0.13871, "low": 0.13779, "close": 0.13862, "volume": 23208.0, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.1383, "high": 0.13862, "low": 0.13772, "close": 0.1385, "volume": 5261.0, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.13859, "high": 0.14091, "low": 0.13859, "close": 0.13961, "volume": 93800.0, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.13979, "high": 0.14042, "low": 0.13949, "close": 0.13983, "volume": 17785.0, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.13974, "high": 0.14044, "low": 0.13816, "close": 0.13829, "volume": 29728.0, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.13855, "high": 0.13855, "low": 0.13666, "close": 0.13672, "volume": 121568.0, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.13703, "high": 0.13785, "low": 0.13606, "close": 0.13698, "volume": 39958.0, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.13703, "high": 0.13779, "low": 0.13672, "close": 0.13683, "volume": 2515.0, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.13701, "high": 0.13758, "low": 0.13653, "close": 0.13758, "volume": 25548.0, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.13728, "high": 0.14019, "low": 0.13728, "close": 0.14, "volume": 30654.0, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.13983, "high": 0.14074, "low": 0.13949, "close": 0.13983, "volume": 21892.0, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.13957, "high": 0.1398, "low": 0.13838, "close": 0.13957, "volume": 64019.0, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.13983, "high": 0.13986, "low": 0.13614, "close": 0.13636, "volume": 134819.0, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.13643, "high": 0.13757, "low": 0.13463, "close": 0.13478, "volume": 247374.0, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.13478, "high": 0.13644, "low": 0.1333, "close": 0.13637, "volume": 319183.0, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.13653, "high": 0.13925, "low": 0.13553, "close": 0.13916, "volume": 152881.0, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.1388, "high": 0.13972, "low": 0.13855, "close": 0.1396, "volume": 18921.0, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.13962, "high": 0.13962, "low": 0.13785, "close": 0.13817, "volume": 29723.0, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.13828, "high": 0.13883, "low": 0.13774, "close": 0.13855, "volume": 12035.0, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.13846, "high": 0.14013, "low": 0.13831, "close": 0.14002, "volume": 73641.0, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.14015, "high": 0.14273, "low": 0.13921, "close": 0.14243, "volume": 303146.0, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.14242, "high": 0.143, "low": 0.14136, "close": 0.14136, "volume": 91479.0, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.14136, "high": 0.14136, "low": 0.14019, "close": 0.14043, "volume": 78878.0, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.14052, "high": 0.14052, "low": 0.1394, "close": 0.1394, "volume": 27640.0, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.13983, "high": 0.14033, "low": 0.13981, "close": 0.14008, "volume": 164226.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.13983, "high": 0.14088, "low": 0.13932, "close": 0.13946, "volume": 68023.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.13935, "high": 0.14005, "low": 0.13876, "close": 0.13889, "volume": 30399.0, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.13866, "high": 0.13918, "low": 0.13806, "close": 0.13845, "volume": 45411.0, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.13804, "high": 0.13891, "low": 0.1368, "close": 0.1368, "volume": 27598.0, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.13713, "high": 0.1376, "low": 0.13648, "close": 0.13753, "volume": 46127.0, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.13758, "high": 0.13832, "low": 0.13743, "close": 0.13743, "volume": 3044.0, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.13779, "high": 0.13912, "low": 0.13779, "close": 0.139, "volume": 18878.0, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.13876, "high": 0.14004, "low": 0.13876, "close": 0.13949, "volume": 19780.0, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.1393, "high": 0.14287, "low": 0.13917, "close": 0.14285, "volume": 159040.0, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.14257, "high": 0.14316, "low": 0.13968, "close": 0.14113, "volume": 291001.0, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.14124, "high": 0.14196, "low": 0.14033, "close": 0.14054, "volume": 22633.0, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.14062, "high": 0.14081, "low": 0.13949, "close": 0.1396, "volume": 61488.0, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.13948, "high": 0.14099, "low": 0.13923, "close": 0.14033, "volume": 15557.0, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.14036, "high": 0.14105, "low": 0.1399, "close": 0.1399, "volume": 75792.0, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.1399, "high": 0.1427, "low": 0.13985, "close": 0.14249, "volume": 303377.0, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.14187, "high": 0.14251, "low": 0.14123, "close": 0.1417, "volume": 41040.0, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.14185, "high": 0.14362, "low": 0.14158, "close": 0.14163, "volume": 121949.0, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.1417, "high": 0.14241, "low": 0.14148, "close": 0.14217, "volume": 17374.0, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.14209, "high": 0.14314, "low": 0.14198, "close": 0.14208, "volume": 25699.0, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.142, "high": 0.14252, "low": 0.14056, "close": 0.14087, "volume": 60100.0, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.14081, "high": 0.14085, "low": 0.1393, "close": 0.13945, "volume": 336166.0, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.13988, "high": 0.13988, "low": 0.13888, "close": 0.13972, "volume": 39254.0, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.13981, "high": 0.14068, "low": 0.13981, "close": 0.13981, "volume": 12767.0, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.1397, "high": 0.13996, "low": 0.1385, "close": 0.13952, "volume": 30078.0, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.1394, "high": 0.14063, "low": 0.13939, "close": 0.13997, "volume": 13469.0, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.14005, "high": 0.14005, "low": 0.13922, "close": 0.1393, "volume": 14488.0, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.13962, "high": 0.13962, "low": 0.13764, "close": 0.13793, "volume": 48463.0, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.13817, "high": 0.13826, "low": 0.1368, "close": 0.13815, "volume": 50148.0, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.13804, "high": 0.13919, "low": 0.13785, "close": 0.13907, "volume": 21462.0, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.13874, "high": 0.13887, "low": 0.13791, "close": 0.1387, "volume": 24337.0, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.13838, "high": 0.13951, "low": 0.13838, "close": 0.13907, "volume": 360028.0, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.13957, "high": 0.13964, "low": 0.13858, "close": 0.13858, "volume": 21209.0, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.13859, "high": 0.13863, "low": 0.13724, "close": 0.13849, "volume": 42238.0, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.13819, "high": 0.13947, "low": 0.13778, "close": 0.13797, "volume": 304005.0, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.13794, "high": 0.13863, "low": 0.13585, "close": 0.13632, "volume": 350663.0, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.13615, "high": 0.13702, "low": 0.13554, "close": 0.13674, "volume": 43404.0, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.13639, "high": 0.1368, "low": 0.13425, "close": 0.13442, "volume": 238018.0, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.13418, "high": 0.13575, "low": 0.13222, "close": 0.13447, "volume": 307188.0, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.1344, "high": 0.13583, "low": 0.13377, "close": 0.13558, "volume": 521975.0, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.13533, "high": 0.13565, "low": 0.13476, "close": 0.13508, "volume": 9713.0, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.13535, "high": 0.13644, "low": 0.13535, "close": 0.13574, "volume": 16005.0, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.13613, "high": 0.13655, "low": 0.13482, "close": 0.13492, "volume": 16466.0, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.13489, "high": 0.13489, "low": 0.128, "close": 0.13203, "volume": 465668.0, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.13154, "high": 0.1339, "low": 0.13091, "close": 0.13273, "volume": 238674.0, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.13298, "high": 0.13313, "low": 0.13139, "close": 0.13246, "volume": 11688.0, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.13193, "high": 0.13375, "low": 0.1315, "close": 0.13282, "volume": 24869.0, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.13319, "high": 0.13413, "low": 0.13319, "close": 0.13383, "volume": 16314.0, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.13359, "high": 0.1338, "low": 0.13316, "close": 0.1338, "volume": 15333.0, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.13394, "high": 0.13442, "low": 0.13371, "close": 0.13371, "volume": 25995.0, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.13401, "high": 0.13499, "low": 0.13401, "close": 0.13456, "volume": 5593.0, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.13461, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 1039.0, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.13492, "high": 0.13495, "low": 0.1345, "close": 0.1347, "volume": 29693.0, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.13472, "high": 0.13509, "low": 0.1345, "close": 0.13467, "volume": 119639.0, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.13509, "high": 0.13536, "low": 0.13436, "close": 0.13455, "volume": 4119.0, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.13494, "high": 0.13516, "low": 0.13447, "close": 0.13515, "volume": 61462.0, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.13515, "high": 0.13521, "low": 0.13448, "close": 0.13459, "volume": 29576.0, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.13461, "high": 0.13469, "low": 0.13344, "close": 0.13377, "volume": 175253.0, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.13363, "high": 0.13363, "low": 0.13223, "close": 0.13235, "volume": 22177.0, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.13262, "high": 0.13407, "low": 0.13235, "close": 0.13354, "volume": 26284.0, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.13394, "high": 0.13554, "low": 0.13325, "close": 0.1349, "volume": 125722.0, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.1349, "high": 0.13803, "low": 0.1349, "close": 0.1371, "volume": 191833.0, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.13747, "high": 0.13776, "low": 0.13589, "close": 0.13592, "volume": 51433.0, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.13581, "high": 0.13639, "low": 0.13581, "close": 0.13598, "volume": 37403.0, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.13639, "high": 0.13721, "low": 0.13616, "close": 0.13616, "volume": 6244.0, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.13667, "high": 0.1371, "low": 0.13633, "close": 0.13703, "volume": 55304.0, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.13698, "high": 0.13783, "low": 0.13698, "close": 0.13769, "volume": 40778.0, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.13742, "high": 0.13783, "low": 0.13726, "close": 0.13737, "volume": 28606.0, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.13741, "high": 0.13753, "low": 0.13639, "close": 0.13646, "volume": 18256.0, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.13634, "high": 0.13854, "low": 0.13613, "close": 0.13835, "volume": 59318.0, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.13812, "high": 0.13825, "low": 0.1378, "close": 0.13816, "volume": 29058.0, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.13805, "high": 0.13846, "low": 0.13778, "close": 0.13834, "volume": 5419.0, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.1383, "high": 0.13855, "low": 0.13811, "close": 0.13811, "volume": 11812.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.13811, "high": 0.13844, "low": 0.13804, "close": 0.13804, "volume": 980.0, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.13807, "high": 0.13824, "low": 0.13807, "close": 0.13816, "volume": 104.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.13814, "high": 0.13836, "low": 0.13783, "close": 0.13836, "volume": 10321.0, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.13823, "high": 0.1385, "low": 0.13823, "close": 0.13824, "volume": 4111.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.1381, "high": 0.13842, "low": 0.13717, "close": 0.13729, "volume": 16253.0, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.13742, "high": 0.1375, "low": 0.13676, "close": 0.13676, "volume": 5233.0, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.13674, "high": 0.13783, "low": 0.13671, "close": 0.13761, "volume": 6473.0, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.13785, "high": 0.13883, "low": 0.13785, "close": 0.13837, "volume": 6438.0, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.13866, "high": 0.14004, "low": 0.13837, "close": 0.13875, "volume": 328012.0, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.13893, "high": 0.1395, "low": 0.13879, "close": 0.13943, "volume": 10725.0, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.13943, "high": 0.1408, "low": 0.13943, "close": 0.1408, "volume": 54137.0, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.1408, "high": 0.14389, "low": 0.1408, "close": 0.14337, "volume": 598394.0, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.14375, "high": 0.14406, "low": 0.14215, "close": 0.1422, "volume": 57152.0, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.14215, "high": 0.14224, "low": 0.14118, "close": 0.14147, "volume": 38809.0, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.14132, "high": 0.1416, "low": 0.14041, "close": 0.14134, "volume": 37114.0, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.14142, "high": 0.14185, "low": 0.14083, "close": 0.14083, "volume": 130844.0, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.1407, "high": 0.14175, "low": 0.14061, "close": 0.14125, "volume": 10360.0, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.14148, "high": 0.14258, "low": 0.14148, "close": 0.14227, "volume": 20733.0, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.14266, "high": 0.1456, "low": 0.14244, "close": 0.14428, "volume": 350232.0, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.1441, "high": 0.1441, "low": 0.14206, "close": 0.14214, "volume": 117785.0, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.14214, "high": 0.14254, "low": 0.14121, "close": 0.14156, "volume": 55098.0, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.142, "high": 0.14585, "low": 0.142, "close": 0.14532, "volume": 208083.0, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.14531, "high": 0.146, "low": 0.14283, "close": 0.14333, "volume": 77802.0, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.14323, "high": 0.14533, "low": 0.14301, "close": 0.1445, "volume": 350228.0, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.14459, "high": 0.1449, "low": 0.1426, "close": 0.14372, "volume": 212017.0, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.14326, "high": 0.14326, "low": 0.14201, "close": 0.14308, "volume": 18460.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.14319, "high": 0.1446, "low": 0.14311, "close": 0.14349, "volume": 201846.0, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.14349, "high": 0.14416, "low": 0.14288, "close": 0.14313, "volume": 8413.0, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.14292, "high": 0.14417, "low": 0.14223, "close": 0.14407, "volume": 24557.0, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.14416, "high": 0.14582, "low": 0.14416, "close": 0.14568, "volume": 55836.0, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.14531, "high": 0.1468, "low": 0.14463, "close": 0.14553, "volume": 207444.0, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.1456, "high": 0.1477, "low": 0.14523, "close": 0.1477, "volume": 160572.0, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.14768, "high": 0.14888, "low": 0.14688, "close": 0.14688, "volume": 522483.0, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.14688, "high": 0.15107, "low": 0.14618, "close": 0.15022, "volume": 603465.0, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.15066, "high": 0.15067, "low": 0.14731, "close": 0.14799, "volume": 201852.0, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.14824, "high": 0.15123, "low": 0.14824, "close": 0.14982, "volume": 178971.0, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.14999, "high": 0.1515, "low": 0.1488, "close": 0.15028, "volume": 390437.0, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.1504, "high": 0.15313, "low": 0.1504, "close": 0.15298, "volume": 383348.0, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.15296, "high": 0.16061, "low": 0.15286, "close": 0.15851, "volume": 2480611.0, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.158, "high": 0.15859, "low": 0.15662, "close": 0.15785, "volume": 128014.0, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.15796, "high": 0.16094, "low": 0.15768, "close": 0.16094, "volume": 108438.0, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.16091, "high": 0.16134, "low": 0.15733, "close": 0.15819, "volume": 142352.0, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.1582, "high": 0.16122, "low": 0.1582, "close": 0.16117, "volume": 343540.0, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.16099, "high": 0.168, "low": 0.16041, "close": 0.16717, "volume": 925792.0, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.16701, "high": 0.16759, "low": 0.16522, "close": 0.1673, "volume": 961330.0, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.1673, "high": 0.16862, "low": 0.16508, "close": 0.16569, "volume": 1064739.0, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.16575, "high": 0.16866, "low": 0.16533, "close": 0.16723, "volume": 358268.0, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.16723, "high": 0.16743, "low": 0.16471, "close": 0.1649, "volume": 129205.0, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.1649, "high": 0.1649, "low": 0.16328, "close": 0.16446, "volume": 93589.0, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.1645, "high": 0.1653, "low": 0.16355, "close": 0.16455, "volume": 195104.0, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.16477, "high": 0.16522, "low": 0.16363, "close": 0.16424, "volume": 49680.0, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.16477, "high": 0.16546, "low": 0.1645, "close": 0.16456, "volume": 2184.0, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.16526, "high": 0.16545, "low": 0.16381, "close": 0.16477, "volume": 74725.0, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.16428, "high": 0.16578, "low": 0.16362, "close": 0.16554, "volume": 25837.0, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.16536, "high": 0.16719, "low": 0.16507, "close": 0.16669, "volume": 166484.0, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.16659, "high": 0.16683, "low": 0.16463, "close": 0.16575, "volume": 53889.0, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.16624, "high": 0.16782, "low": 0.16608, "close": 0.16718, "volume": 105070.0, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.16774, "high": 0.16931, "low": 0.1672, "close": 0.16798, "volume": 203049.0, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.16776, "high": 0.17222, "low": 0.16776, "close": 0.17222, "volume": 455421.0, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.17224, "high": 0.17938, "low": 0.17189, "close": 0.17787, "volume": 1171397.0, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.17787, "high": 0.17853, "low": 0.17513, "close": 0.17661, "volume": 219128.0, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.17681, "high": 0.17691, "low": 0.17286, "close": 0.17504, "volume": 196063.0, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.17579, "high": 0.17589, "low": 0.16907, "close": 0.17017, "volume": 638719.0, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.16949, "high": 0.17229, "low": 0.16781, "close": 0.17191, "volume": 267198.0, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.17178, "high": 0.17524, "low": 0.1713, "close": 0.17369, "volume": 149248.0, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.17386, "high": 0.17641, "low": 0.17314, "close": 0.17453, "volume": 65751.0, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.17469, "high": 0.1764, "low": 0.17402, "close": 0.17569, "volume": 804451.0, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.176, "high": 0.17652, "low": 0.17397, "close": 0.17514, "volume": 136462.0, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.17514, "high": 0.17714, "low": 0.17228, "close": 0.1769, "volume": 397696.0, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.17643, "high": 0.177, "low": 0.17357, "close": 0.17432, "volume": 114965.0, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.17437, "high": 0.17505, "low": 0.1725, "close": 0.17494, "volume": 67885.0, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.17493, "high": 0.17684, "low": 0.17446, "close": 0.17587, "volume": 143915.0, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.17587, "high": 0.17705, "low": 0.17545, "close": 0.17686, "volume": 10978.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.17659, "high": 0.17719, "low": 0.17358, "close": 0.17381, "volume": 103418.0, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.17357, "high": 0.17435, "low": 0.17224, "close": 0.1726, "volume": 22820.0, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.1728, "high": 0.1735, "low": 0.17033, "close": 0.17069, "volume": 26126.0, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.17099, "high": 0.17178, "low": 0.17043, "close": 0.17093, "volume": 54389.0, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.17077, "high": 0.17099, "low": 0.16982, "close": 0.16992, "volume": 39501.0, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.17043, "high": 0.17043, "low": 0.16728, "close": 0.16824, "volume": 120613.0, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.16839, "high": 0.17099, "low": 0.16788, "close": 0.17064, "volume": 71075.0, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.17025, "high": 0.17122, "low": 0.16806, "close": 0.17025, "volume": 324009.0, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.17003, "high": 0.17068, "low": 0.16841, "close": 0.16846, "volume": 71556.0, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.16846, "high": 0.16913, "low": 0.16498, "close": 0.16526, "volume": 87824.0, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.16496, "high": 0.16757, "low": 0.1645, "close": 0.16676, "volume": 161996.0, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.16674, "high": 0.16735, "low": 0.16624, "close": 0.16689, "volume": 25709.0, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.16724, "high": 0.16861, "low": 0.16724, "close": 0.16841, "volume": 166486.0, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.16792, "high": 0.16874, "low": 0.16751, "close": 0.16751, "volume": 22589.0, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.16769, "high": 0.16985, "low": 0.1665, "close": 0.16985, "volume": 27448.0, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.16927, "high": 0.17028, "low": 0.1687, "close": 0.16991, "volume": 207096.0, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.16991, "high": 0.17076, "low": 0.169, "close": 0.169, "volume": 174020.0, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.16946, "high": 0.16946, "low": 0.16809, "close": 0.16836, "volume": 31400.0, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.1684, "high": 0.171, "low": 0.16738, "close": 0.16935, "volume": 136975.0, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.16898, "high": 0.17187, "low": 0.16886, "close": 0.17187, "volume": 69601.0, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.17194, "high": 0.1725, "low": 0.17025, "close": 0.17076, "volume": 106242.0, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.17076, "high": 0.17164, "low": 0.16994, "close": 0.17036, "volume": 43533.0, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.17076, "high": 0.17127, "low": 0.17052, "close": 0.17121, "volume": 3237.0, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.17105, "high": 0.17271, "low": 0.17105, "close": 0.17222, "volume": 42468.0, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.17215, "high": 0.17215, "low": 0.17076, "close": 0.1715, "volume": 2445.0, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.17178, "high": 0.1727, "low": 0.17178, "close": 0.17201, "volume": 14746.0, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.17178, "high": 0.17178, "low": 0.169, "close": 0.16974, "volume": 126612.0, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.17002, "high": 0.17178, "low": 0.16999, "close": 0.17178, "volume": 31508.0, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.1713, "high": 0.17344, "low": 0.17076, "close": 0.17224, "volume": 25617.0, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.17213, "high": 0.17241, "low": 0.17085, "close": 0.17115, "volume": 11649.0, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.17085, "high": 0.17178, "low": 0.16934, "close": 0.17076, "volume": 186517.0, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.17116, "high": 0.17197, "low": 0.16648, "close": 0.16701, "volume": 254468.0, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.16724, "high": 0.16757, "low": 0.16424, "close": 0.16609, "volume": 333542.0, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.16593, "high": 0.16828, "low": 0.16548, "close": 0.16607, "volume": 149502.0, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.16535, "high": 0.16674, "low": 0.16445, "close": 0.16526, "volume": 91613.0, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.16574, "high": 0.16666, "low": 0.16467, "close": 0.166, "volume": 28024.0, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.16621, "high": 0.16621, "low": 0.16165, "close": 0.16394, "volume": 134323.0, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.16331, "high": 0.16439, "low": 0.15904, "close": 0.15909, "volume": 332669.0, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.15946, "high": 0.16089, "low": 0.15675, "close": 0.15757, "volume": 221717.0, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.1576, "high": 0.1605, "low": 0.15663, "close": 0.16029, "volume": 685305.0, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.16026, "high": 0.16261, "low": 0.16026, "close": 0.1617, "volume": 638184.0, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.16137, "high": 0.16253, "low": 0.16112, "close": 0.16185, "volume": 14030.0, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.16193, "high": 0.16407, "low": 0.16142, "close": 0.16338, "volume": 46958.0, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.16335, "high": 0.16354, "low": 0.16031, "close": 0.16066, "volume": 66169.0, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.16089, "high": 0.16127, "low": 0.15699, "close": 0.16127, "volume": 201719.0, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.16127, "high": 0.16127, "low": 0.15804, "close": 0.15843, "volume": 284618.0, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.1584, "high": 0.16007, "low": 0.15771, "close": 0.15963, "volume": 30795.0, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.16029, "high": 0.16029, "low": 0.15939, "close": 0.16004, "volume": 13321.0, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.15966, "high": 0.15966, "low": 0.1552, "close": 0.1552, "volume": 27120.0, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.15569, "high": 0.15639, "low": 0.15428, "close": 0.1559, "volume": 432038.0, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.15611, "high": 0.15858, "low": 0.15611, "close": 0.15858, "volume": 41899.0, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.15804, "high": 0.15914, "low": 0.15804, "close": 0.15816, "volume": 17226.0, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.15898, "high": 0.16172, "low": 0.15898, "close": 0.16137, "volume": 21231.0, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.16178, "high": 0.16249, "low": 0.16087, "close": 0.16087, "volume": 36979.0, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.16137, "high": 0.1633, "low": 0.16137, "close": 0.16233, "volume": 43701.0, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.16246, "high": 0.16681, "low": 0.16171, "close": 0.16681, "volume": 669517.0, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.1667, "high": 0.16882, "low": 0.16526, "close": 0.16624, "volume": 135075.0, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.16682, "high": 0.16682, "low": 0.15848, "close": 0.15929, "volume": 239559.0, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.15911, "high": 0.1635, "low": 0.15898, "close": 0.16181, "volume": 62779.0, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.16137, "high": 0.16233, "low": 0.15987, "close": 0.16095, "volume": 12452.0, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.1609, "high": 0.16102, "low": 0.15948, "close": 0.15993, "volume": 20352.0, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.15993, "high": 0.16148, "low": 0.15924, "close": 0.16041, "volume": 16878.0, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.16069, "high": 0.16172, "low": 0.15999, "close": 0.16015, "volume": 37955.0, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.16001, "high": 0.16034, "low": 0.15671, "close": 0.15848, "volume": 103965.0, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.15851, "high": 0.15973, "low": 0.15693, "close": 0.15816, "volume": 27469.0, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.15757, "high": 0.15945, "low": 0.15757, "close": 0.15912, "volume": 263208.0, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.1598, "high": 0.16199, "low": 0.15972, "close": 0.161, "volume": 254652.0, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.16135, "high": 0.16151, "low": 0.16072, "close": 0.16095, "volume": 19566.0, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.16181, "high": 0.16343, "low": 0.16181, "close": 0.1619, "volume": 165032.0, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.1623, "high": 0.16285, "low": 0.16097, "close": 0.16097, "volume": 286772.0, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.16149, "high": 0.16149, "low": 0.16033, "close": 0.16068, "volume": 73710.0, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.16025, "high": 0.1623, "low": 0.15952, "close": 0.16179, "volume": 48283.0, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.16166, "high": 0.16249, "low": 0.16166, "close": 0.1624, "volume": 9175.0, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.16185, "high": 0.1627, "low": 0.16185, "close": 0.16216, "volume": 8465.0, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.16185, "high": 0.16185, "low": 0.16034, "close": 0.16052, "volume": 3838.0, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.16019, "high": 0.16041, "low": 0.1592, "close": 0.15933, "volume": 23923.0, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.15913, "high": 0.16006, "low": 0.15881, "close": 0.16006, "volume": 5845.0, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.16041, "high": 0.16041, "low": 0.15944, "close": 0.15944, "volume": 2065.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.15993, "high": 0.16034, "low": 0.15564, "close": 0.1567, "volume": 48428.0, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.1571, "high": 0.15813, "low": 0.15612, "close": 0.15651, "volume": 32547.0, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.15663, "high": 0.15848, "low": 0.15663, "close": 0.15729, "volume": 73647.0, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.157, "high": 0.15769, "low": 0.15559, "close": 0.1571, "volume": 48518.0, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.15701, "high": 0.15883, "low": 0.15694, "close": 0.15838, "volume": 38817.0, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.15804, "high": 0.15809, "low": 0.1571, "close": 0.15809, "volume": 4371.0, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.15793, "high": 0.15851, "low": 0.15657, "close": 0.15822, "volume": 7763.0, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.15832, "high": 0.16007, "low": 0.15832, "close": 0.16007, "volume": 13862.0, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.15948, "high": 0.15993, "low": 0.15914, "close": 0.15987, "volume": 9537.0, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.15945, "high": 0.15945, "low": 0.15861, "close": 0.15861, "volume": 1012.0, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.15856, "high": 0.15931, "low": 0.15848, "close": 0.15884, "volume": 20908.0, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.15851, "high": 0.15944, "low": 0.15769, "close": 0.15944, "volume": 20595.0, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.15945, "high": 0.15975, "low": 0.15752, "close": 0.15752, "volume": 18322.0, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.1575, "high": 0.15793, "low": 0.15572, "close": 0.15572, "volume": 66831.0, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.1557, "high": 0.15599, "low": 0.14822, "close": 0.14953, "volume": 922919.0, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.14988, "high": 0.15214, "low": 0.14932, "close": 0.15029, "volume": 49010.0, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.14995, "high": 0.15251, "low": 0.14987, "close": 0.15202, "volume": 17750.0, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.152, "high": 0.15258, "low": 0.15066, "close": 0.15066, "volume": 33150.0, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.15043, "high": 0.15247, "low": 0.15022, "close": 0.15202, "volume": 9352.0, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.15195, "high": 0.15205, "low": 0.15157, "close": 0.15157, "volume": 807.0, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.15202, "high": 0.15247, "low": 0.15157, "close": 0.15202, "volume": 4631.0, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.15222, "high": 0.15222, "low": 0.14996, "close": 0.14996, "volume": 23308.0, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.15046, "high": 0.15112, "low": 0.15046, "close": 0.15067, "volume": 7335.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.15022, "high": 0.15095, "low": 0.14793, "close": 0.14842, "volume": 411621.0, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.14886, "high": 0.15007, "low": 0.1488, "close": 0.1489, "volume": 24471.0, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.1489, "high": 0.1489, "low": 0.14633, "close": 0.14633, "volume": 92719.0, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.14622, "high": 0.14752, "low": 0.1443, "close": 0.14605, "volume": 358381.0, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.14579, "high": 0.14619, "low": 0.14247, "close": 0.14597, "volume": 363655.0, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.14619, "high": 0.14819, "low": 0.14575, "close": 0.14575, "volume": 128570.0, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.14619, "high": 0.14747, "low": 0.14619, "close": 0.14647, "volume": 6889.0, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.14708, "high": 0.14711, "low": 0.14407, "close": 0.14432, "volume": 37680.0, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.14418, "high": 0.1489, "low": 0.14418, "close": 0.1489, "volume": 84656.0, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.1489, "high": 0.15041, "low": 0.14827, "close": 0.15016, "volume": 55010.0, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.15043, "high": 0.15375, "low": 0.15043, "close": 0.15124, "volume": 217464.0, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.15147, "high": 0.15208, "low": 0.15043, "close": 0.15157, "volume": 5160.0, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.15112, "high": 0.15202, "low": 0.15022, "close": 0.15152, "volume": 16129.0, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.15112, "high": 0.15134, "low": 0.14825, "close": 0.14916, "volume": 79477.0, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.14977, "high": 0.1527, "low": 0.14959, "close": 0.15179, "volume": 67706.0, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.15179, "high": 0.1532, "low": 0.15157, "close": 0.1532, "volume": 127704.0, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.1532, "high": 0.15404, "low": 0.1516, "close": 0.1516, "volume": 111663.0, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.15198, "high": 0.15286, "low": 0.15157, "close": 0.15181, "volume": 16547.0, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.15158, "high": 0.15164, "low": 0.14953, "close": 0.14953, "volume": 88510.0, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.14978, "high": 0.15246, "low": 0.14978, "close": 0.15246, "volume": 64845.0, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.15242, "high": 0.15258, "low": 0.15112, "close": 0.15156, "volume": 13712.0, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.15078, "high": 0.15128, "low": 0.14976, "close": 0.15022, "volume": 11599.0, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.15063, "high": 0.15174, "low": 0.15062, "close": 0.15139, "volume": 24588.0, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.15202, "high": 0.15769, "low": 0.15202, "close": 0.15559, "volume": 193142.0, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.15616, "high": 0.15809, "low": 0.15537, "close": 0.15655, "volume": 175721.0, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.1571, "high": 0.15952, "low": 0.15655, "close": 0.1571, "volume": 40556.0, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.15757, "high": 0.15884, "low": 0.15618, "close": 0.15618, "volume": 30187.0, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.15616, "high": 0.15848, "low": 0.15447, "close": 0.15523, "volume": 210906.0, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.15555, "high": 0.15846, "low": 0.15523, "close": 0.15839, "volume": 111136.0, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.158, "high": 0.16021, "low": 0.15486, "close": 0.15523, "volume": 189502.0, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.15477, "high": 0.15951, "low": 0.15456, "close": 0.15713, "volume": 209455.0, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.15713, "high": 0.15781, "low": 0.15544, "close": 0.15654, "volume": 120581.0, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.15664, "high": 0.1598, "low": 0.15664, "close": 0.15945, "volume": 264672.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.15953, "high": 0.16004, "low": 0.15693, "close": 0.15699, "volume": 173263.0, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.15736, "high": 0.15853, "low": 0.15186, "close": 0.15186, "volume": 208654.0, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.15247, "high": 0.15904, "low": 0.15247, "close": 0.15804, "volume": 85119.0, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.15795, "high": 0.15851, "low": 0.15663, "close": 0.15851, "volume": 67306.0, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.15857, "high": 0.16635, "low": 0.15857, "close": 0.16462, "volume": 502444.0, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.1645, "high": 0.1645, "low": 0.16019, "close": 0.16277, "volume": 67198.0, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.1626, "high": 0.16312, "low": 0.16125, "close": 0.16125, "volume": 35901.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.16185, "high": 0.16296, "low": 0.16105, "close": 0.16218, "volume": 102940.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.16218, "high": 0.1635, "low": 0.16177, "close": 0.16214, "volume": 68354.0, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.16233, "high": 0.16518, "low": 0.16215, "close": 0.16518, "volume": 64579.0, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.16518, "high": 0.16929, "low": 0.16479, "close": 0.16924, "volume": 308322.0, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.16923, "high": 0.16923, "low": 0.16665, "close": 0.16751, "volume": 206193.0, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.16824, "high": 0.16906, "low": 0.16733, "close": 0.16824, "volume": 3820.0, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.16831, "high": 0.16985, "low": 0.16745, "close": 0.16824, "volume": 61406.0, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.16789, "high": 0.16892, "low": 0.16599, "close": 0.16892, "volume": 39686.0, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.16896, "high": 0.17212, "low": 0.16896, "close": 0.17148, "volume": 136153.0, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.17125, "high": 0.17212, "low": 0.16924, "close": 0.16974, "volume": 188106.0, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.16943, "high": 0.17108, "low": 0.16886, "close": 0.17104, "volume": 154210.0, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.17098, "high": 0.17883, "low": 0.17049, "close": 0.17713, "volume": 576688.0, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.17643, "high": 0.17652, "low": 0.17316, "close": 0.17444, "volume": 316409.0, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.17487, "high": 0.17736, "low": 0.17435, "close": 0.17713, "volume": 217100.0, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.17714, "high": 0.17746, "low": 0.17519, "close": 0.17608, "volume": 41747.0, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.17591, "high": 0.17703, "low": 0.17351, "close": 0.17555, "volume": 117774.0, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.17619, "high": 0.17643, "low": 0.16575, "close": 0.16824, "volume": 632026.0, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.16774, "high": 0.17, "low": 0.16567, "close": 0.16954, "volume": 479549.0, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.1689, "high": 0.16974, "low": 0.16689, "close": 0.16738, "volume": 157914.0, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.1676, "high": 0.17039, "low": 0.16545, "close": 0.17039, "volume": 643631.0, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.17039, "high": 0.17281, "low": 0.16958, "close": 0.17039, "volume": 628810.0, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.16987, "high": 0.18464, "low": 0.16913, "close": 0.18405, "volume": 2361464.0, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.18405, "high": 0.18673, "low": 0.17861, "close": 0.18064, "volume": 743871.0, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.18064, "high": 0.2, "low": 0.17925, "close": 0.19999, "volume": 2406285.0, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.1997, "high": 0.21321, "low": 0.199, "close": 0.21131, "volume": 4401460.0, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.211, "high": 0.212, "low": 0.20278, "close": 0.20543, "volume": 2191587.0, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.20571, "high": 0.20752, "low": 0.19792, "close": 0.20655, "volume": 3251421.0, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.20693, "high": 0.21088, "low": 0.20316, "close": 0.20371, "volume": 1475751.0, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.2031, "high": 0.20835, "low": 0.19689, "close": 0.19925, "volume": 1008525.0, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.19936, "high": 0.2003, "low": 0.18628, "close": 0.19464, "volume": 1272958.0, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.19455, "high": 0.19956, "low": 0.19455, "close": 0.1977, "volume": 307004.0, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.19803, "high": 0.20269, "low": 0.19589, "close": 0.20269, "volume": 680753.0, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.20268, "high": 0.20399, "low": 0.20075, "close": 0.20217, "volume": 357018.0, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.20217, "high": 0.20471, "low": 0.19686, "close": 0.19797, "volume": 319381.0, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.19862, "high": 0.19992, "low": 0.19635, "close": 0.19962, "volume": 143356.0, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.19969, "high": 0.20001, "low": 0.19159, "close": 0.19166, "volume": 216875.0, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.19211, "high": 0.19527, "low": 0.18935, "close": 0.19234, "volume": 1338163.0, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.19184, "high": 0.19334, "low": 0.1872, "close": 0.19334, "volume": 216401.0, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.19341, "high": 0.19341, "low": 0.18891, "close": 0.19113, "volume": 125872.0, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.19134, "high": 0.19569, "low": 0.19134, "close": 0.19441, "volume": 1042520.0, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.19455, "high": 0.19575, "low": 0.1925, "close": 0.19525, "volume": 146420.0, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.19574, "high": 0.1982, "low": 0.19348, "close": 0.19604, "volume": 168237.0, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.1948, "high": 0.19872, "low": 0.1948, "close": 0.19872, "volume": 232437.0, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.1987, "high": 0.19983, "low": 0.19701, "close": 0.19947, "volume": 202444.0, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.19921, "high": 0.1998, "low": 0.19596, "close": 0.19745, "volume": 119865.0, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.19648, "high": 0.19737, "low": 0.19304, "close": 0.19548, "volume": 210504.0, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.19528, "high": 0.20346, "low": 0.19528, "close": 0.19906, "volume": 413890.0, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.19925, "high": 0.2015, "low": 0.19805, "close": 0.19984, "volume": 327749.0, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.19951, "high": 0.19951, "low": 0.19511, "close": 0.19586, "volume": 114025.0, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.19608, "high": 0.19673, "low": 0.19219, "close": 0.19304, "volume": 258378.0, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.19378, "high": 0.19488, "low": 0.19227, "close": 0.19341, "volume": 56021.0, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.19327, "high": 0.19327, "low": 0.18879, "close": 0.1906, "volume": 217059.0, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.1909, "high": 0.19267, "low": 0.1909, "close": 0.19171, "volume": 15621.0, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.1912, "high": 0.19384, "low": 0.1912, "close": 0.1937, "volume": 33847.0, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.19284, "high": 0.19284, "low": 0.19136, "close": 0.19222, "volume": 71418.0, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.19128, "high": 0.19199, "low": 0.19027, "close": 0.19198, "volume": 65259.0, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.19227, "high": 0.19284, "low": 0.19088, "close": 0.19088, "volume": 25464.0, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.19064, "high": 0.19284, "low": 0.19049, "close": 0.19066, "volume": 47188.0, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.19042, "high": 0.19122, "low": 0.18667, "close": 0.18767, "volume": 294352.0, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.18676, "high": 0.1894, "low": 0.18648, "close": 0.1894, "volume": 425291.0, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.18945, "high": 0.19398, "low": 0.18945, "close": 0.19398, "volume": 99577.0, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.19398, "high": 0.195, "low": 0.19204, "close": 0.19398, "volume": 321857.0, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.19424, "high": 0.19511, "low": 0.19316, "close": 0.1949, "volume": 136234.0, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.19398, "high": 0.19722, "low": 0.19201, "close": 0.19465, "volume": 141592.0, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.1947, "high": 0.1947, "low": 0.19059, "close": 0.19344, "volume": 337075.0, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.19346, "high": 0.19376, "low": 0.19167, "close": 0.19275, "volume": 64182.0, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.19227, "high": 0.19536, "low": 0.19171, "close": 0.19288, "volume": 248236.0, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.19306, "high": 0.19357, "low": 0.19008, "close": 0.19061, "volume": 117389.0, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.19166, "high": 0.19333, "low": 0.19, "close": 0.19286, "volume": 347316.0, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.19274, "high": 0.19801, "low": 0.19274, "close": 0.19477, "volume": 941758.0, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.19434, "high": 0.19537, "low": 0.19227, "close": 0.1934, "volume": 20558.0, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.1934, "high": 0.19363, "low": 0.19118, "close": 0.19118, "volume": 37091.0, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.19116, "high": 0.19455, "low": 0.191, "close": 0.19455, "volume": 37008.0, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.19433, "high": 0.19538, "low": 0.1938, "close": 0.19456, "volume": 30212.0, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.19523, "high": 0.19905, "low": 0.19523, "close": 0.19905, "volume": 189985.0, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.19905, "high": 0.20118, "low": 0.19727, "close": 0.20085, "volume": 176176.0, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.20085, "high": 0.20182, "low": 0.19873, "close": 0.19921, "volume": 39013.0, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.19892, "high": 0.19892, "low": 0.19675, "close": 0.19718, "volume": 39114.0, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.19687, "high": 0.19862, "low": 0.19677, "close": 0.19687, "volume": 79737.0, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.19687, "high": 0.19766, "low": 0.19534, "close": 0.19766, "volume": 118656.0, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.19713, "high": 0.1986, "low": 0.19651, "close": 0.19651, "volume": 80297.0, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.19695, "high": 0.19923, "low": 0.19687, "close": 0.199, "volume": 50320.0, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.19892, "high": 0.19962, "low": 0.18995, "close": 0.19962, "volume": 556259.0, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.19962, "high": 0.1998, "low": 0.19484, "close": 0.195, "volume": 235245.0, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.19612, "high": 0.19801, "low": 0.19345, "close": 0.19713, "volume": 52726.0, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.19687, "high": 0.19818, "low": 0.19245, "close": 0.19284, "volume": 72055.0, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.19341, "high": 0.19422, "low": 0.19088, "close": 0.19321, "volume": 299967.0, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.19341, "high": 0.197, "low": 0.19267, "close": 0.19657, "volume": 42428.0, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.19664, "high": 0.19766, "low": 0.195, "close": 0.19719, "volume": 294330.0, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.19687, "high": 0.19719, "low": 0.19518, "close": 0.19622, "volume": 229893.0, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.19657, "high": 0.20169, "low": 0.19657, "close": 0.20169, "volume": 212062.0, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.2017, "high": 0.20652, "low": 0.201, "close": 0.20432, "volume": 1606055.0, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.20432, "high": 0.20432, "low": 0.20033, "close": 0.20205, "volume": 161211.0, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.20157, "high": 0.20433, "low": 0.20148, "close": 0.20209, "volume": 308987.0, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.20189, "high": 0.20231, "low": 0.19862, "close": 0.19897, "volume": 174730.0, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.1986, "high": 0.19943, "low": 0.19759, "close": 0.19922, "volume": 153698.0, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.199, "high": 0.19943, "low": 0.19835, "close": 0.19943, "volume": 129347.0, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.19943, "high": 0.19943, "low": 0.19858, "close": 0.19943, "volume": 218839.0, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.19948, "high": 0.20265, "low": 0.19948, "close": 0.20201, "volume": 302041.0, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.20223, "high": 0.20544, "low": 0.20223, "close": 0.20429, "volume": 294882.0, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.20429, "high": 0.20903, "low": 0.20337, "close": 0.20878, "volume": 143388.0, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.20879, "high": 0.212, "low": 0.20761, "close": 0.20961, "volume": 1641224.0, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.20961, "high": 0.2115, "low": 0.20961, "close": 0.21131, "volume": 76265.0, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.21069, "high": 0.21071, "low": 0.2079, "close": 0.20895, "volume": 141001.0, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.20822, "high": 0.21007, "low": 0.20724, "close": 0.20818, "volume": 119768.0, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.20783, "high": 0.20783, "low": 0.2041, "close": 0.20457, "volume": 152842.0, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.20517, "high": 0.20677, "low": 0.205, "close": 0.20658, "volume": 50658.0, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.20594, "high": 0.20669, "low": 0.20314, "close": 0.20494, "volume": 177440.0, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.20431, "high": 0.20584, "low": 0.20349, "close": 0.20555, "volume": 106314.0, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.20578, "high": 0.20664, "low": 0.20364, "close": 0.20517, "volume": 104950.0, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.20515, "high": 0.20716, "low": 0.20134, "close": 0.20679, "volume": 347658.0, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.20679, "high": 0.21027, "low": 0.20679, "close": 0.21008, "volume": 104359.0, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.21014, "high": 0.2109, "low": 0.20761, "close": 0.2081, "volume": 79055.0, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.20807, "high": 0.21051, "low": 0.20794, "close": 0.20974, "volume": 126958.0, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.20953, "high": 0.21594, "low": 0.20948, "close": 0.21435, "volume": 1141245.0, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.21419, "high": 0.21652, "low": 0.21335, "close": 0.21411, "volume": 559692.0, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.21439, "high": 0.2198, "low": 0.21439, "close": 0.21921, "volume": 314047.0, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.21911, "high": 0.22723, "low": 0.21676, "close": 0.22699, "volume": 2023352.0, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.22609, "high": 0.22785, "low": 0.22282, "close": 0.22411, "volume": 727665.0, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.2244, "high": 0.22794, "low": 0.22345, "close": 0.22345, "volume": 405489.0, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.22411, "high": 0.229, "low": 0.2239, "close": 0.22882, "volume": 250345.0, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.22882, "high": 0.23218, "low": 0.22567, "close": 0.23218, "volume": 1068203.0, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.23157, "high": 0.23204, "low": 0.22508, "close": 0.22689, "volume": 900406.0, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.22676, "high": 0.22742, "low": 0.22462, "close": 0.22675, "volume": 142478.0, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.22723, "high": 0.22776, "low": 0.22592, "close": 0.22664, "volume": 91198.0, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.227, "high": 0.22967, "low": 0.22646, "close": 0.22892, "volume": 133983.0, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.2288, "high": 0.23659, "low": 0.22831, "close": 0.2335, "volume": 567764.0, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.23362, "high": 0.23978, "low": 0.2335, "close": 0.23976, "volume": 350380.0, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.23987, "high": 0.24316, "low": 0.23698, "close": 0.24248, "volume": 860919.0, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.24248, "high": 0.24804, "low": 0.23931, "close": 0.24571, "volume": 503643.0, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.24577, "high": 0.24838, "low": 0.24373, "close": 0.24684, "volume": 468630.0, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.24616, "high": 0.24923, "low": 0.23799, "close": 0.24074, "volume": 944386.0, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.24047, "high": 0.24742, "low": 0.2394, "close": 0.24727, "volume": 251139.0, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.24743, "high": 0.26981, "low": 0.24465, "close": 0.26388, "volume": 4269960.0, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.26347, "high": 0.27692, "low": 0.26096, "close": 0.27333, "volume": 2278613.0, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.27327, "high": 0.294, "low": 0.26974, "close": 0.27693, "volume": 3054958.0, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.277, "high": 0.28594, "low": 0.26482, "close": 0.26941, "volume": 1779768.0, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.26909, "high": 0.27191, "low": 0.258, "close": 0.258, "volume": 852585.0, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.25925, "high": 0.27179, "low": 0.24788, "close": 0.27122, "volume": 1454650.0, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.27028, "high": 0.28687, "low": 0.26817, "close": 0.27707, "volume": 2169491.0, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.27827, "high": 0.27908, "low": 0.27125, "close": 0.27793, "volume": 645530.0, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.27799, "high": 0.29738, "low": 0.27484, "close": 0.29, "volume": 1537325.0, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.289, "high": 0.3, "low": 0.28557, "close": 0.29293, "volume": 1404258.0, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.29264, "high": 0.3, "low": 0.28, "close": 0.29465, "volume": 1111773.0, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.2947, "high": 0.29482, "low": 0.28593, "close": 0.29331, "volume": 375395.0, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.29391, "high": 0.29697, "low": 0.29006, "close": 0.295, "volume": 320112.0, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.29629, "high": 0.29629, "low": 0.27257, "close": 0.27753, "volume": 961669.0, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.27776, "high": 0.28394, "low": 0.27632, "close": 0.27827, "volume": 650842.0, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.27908, "high": 0.28258, "low": 0.27528, "close": 0.28192, "volume": 187809.0, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.28206, "high": 0.285, "low": 0.28087, "close": 0.28087, "volume": 202359.0, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.28071, "high": 0.28258, "low": 0.27617, "close": 0.2818, "volume": 190529.0, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.28145, "high": 0.29259, "low": 0.28145, "close": 0.28737, "volume": 223033.0, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.28773, "high": 0.29551, "low": 0.28638, "close": 0.29269, "volume": 326847.0, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.29345, "high": 0.29616, "low": 0.28424, "close": 0.28943, "volume": 311828.0, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.2897, "high": 0.29093, "low": 0.28306, "close": 0.28608, "volume": 460912.0, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.28642, "high": 0.29143, "low": 0.28406, "close": 0.29093, "volume": 506908.0, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.28984, "high": 0.31283, "low": 0.28954, "close": 0.31022, "volume": 3262543.0, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.30964, "high": 0.32811, "low": 0.30957, "close": 0.32495, "volume": 2476834.0, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.32378, "high": 0.32831, "low": 0.31993, "close": 0.32043, "volume": 1127241.0, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.32044, "high": 0.32413, "low": 0.31181, "close": 0.32363, "volume": 1257109.0, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.32363, "high": 0.32698, "low": 0.31655, "close": 0.31842, "volume": 1184053.0, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.31799, "high": 0.33141, "low": 0.31788, "close": 0.32122, "volume": 776048.0, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.32105, "high": 0.333, "low": 0.31827, "close": 0.33126, "volume": 2473947.0, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.33046, "high": 0.33249, "low": 0.30069, "close": 0.32765, "volume": 1887712.0, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.32761, "high": 0.35, "low": 0.32761, "close": 0.35, "volume": 2116591.0, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.35, "high": 0.36, "low": 0.3275, "close": 0.35999, "volume": 2872676.0, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.36, "high": 0.36487, "low": 0.35335, "close": 0.35555, "volume": 2212799.0, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.35551, "high": 0.36, "low": 0.34332, "close": 0.35305, "volume": 1346849.0, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.35343, "high": 0.36456, "low": 0.34883, "close": 0.36434, "volume": 1071819.0, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.3634, "high": 0.3999, "low": 0.35999, "close": 0.39286, "volume": 3865122.0, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.39286, "high": 0.42298, "low": 0.38448, "close": 0.39856, "volume": 4668716.0, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.39849, "high": 0.41329, "low": 0.39233, "close": 0.40515, "volume": 1531187.0, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.40668, "high": 0.41855, "low": 0.40086, "close": 0.41062, "volume": 1358600.0, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.41258, "high": 0.434, "low": 0.40575, "close": 0.43339, "volume": 1518171.0, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.43315, "high": 0.43716, "low": 0.4011, "close": 0.40346, "volume": 992912.0, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.40318, "high": 0.41547, "low": 0.34755, "close": 0.38492, "volume": 2503116.0, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.38389, "high": 0.40255, "low": 0.37577, "close": 0.39627, "volume": 1283573.0, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.39528, "high": 0.40408, "low": 0.36189, "close": 0.37057, "volume": 1888432.0, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.37082, "high": 0.375, "low": 0.34, "close": 0.36528, "volume": 2346559.0, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.3634, "high": 0.38383, "low": 0.34682, "close": 0.38366, "volume": 2078904.0, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.38263, "high": 0.38887, "low": 0.36481, "close": 0.37223, "volume": 1261018.0, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.37231, "high": 0.37297, "low": 0.35006, "close": 0.36339, "volume": 1289313.0, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.36338, "high": 0.3875, "low": 0.3613, "close": 0.37273, "volume": 1150776.0, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.37273, "high": 0.39703, "low": 0.37122, "close": 0.39627, "volume": 1183215.0, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.39619, "high": 0.39619, "low": 0.38054, "close": 0.382, "volume": 877200.0, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.382, "high": 0.387, "low": 0.37606, "close": 0.37844, "volume": 613653.0, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.37793, "high": 0.38034, "low": 0.36778, "close": 0.37733, "volume": 630840.0, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.37839, "high": 0.39848, "low": 0.37356, "close": 0.3958, "volume": 753256.0, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.39399, "high": 0.39399, "low": 0.3793, "close": 0.37947, "volume": 759101.0, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.37936, "high": 0.41615, "low": 0.3682, "close": 0.40431, "volume": 2013349.0, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.40258, "high": 0.41171, "low": 0.37627, "close": 0.38611, "volume": 1561549.0, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.38643, "high": 0.39561, "low": 0.37432, "close": 0.38703, "volume": 1006577.0, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.38703, "high": 0.39513, "low": 0.37, "close": 0.37175, "volume": 1300867.0, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.37142, "high": 0.38389, "low": 0.35219, "close": 0.36761, "volume": 1480696.0, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.36724, "high": 0.36974, "low": 0.35818, "close": 0.36249, "volume": 754014.0, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.3625, "high": 0.36971, "low": 0.35677, "close": 0.36265, "volume": 957098.0, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.36414, "high": 0.3799, "low": 0.36414, "close": 0.37636, "volume": 443127.0, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.37621, "high": 0.38364, "low": 0.37348, "close": 0.37715, "volume": 1019584.0, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.37656, "high": 0.38128, "low": 0.36871, "close": 0.37547, "volume": 201157.0, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.37621, "high": 0.3906, "low": 0.3742, "close": 0.3882, "volume": 389652.0, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.38724, "high": 0.39355, "low": 0.38336, "close": 0.38837, "volume": 434637.0, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.38884, "high": 0.39075, "low": 0.37957, "close": 0.38723, "volume": 353318.0, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.38834, "high": 0.40785, "low": 0.38455, "close": 0.39783, "volume": 1357458.0, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.397, "high": 0.43, "low": 0.39074, "close": 0.42254, "volume": 2922112.0, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.42255, "high": 0.42362, "low": 0.40802, "close": 0.4215, "volume": 1953882.0, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.41977, "high": 0.42611, "low": 0.4074, "close": 0.41258, "volume": 1284313.0, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.41099, "high": 0.41736, "low": 0.40176, "close": 0.40319, "volume": 446567.0, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.40551, "high": 0.40738, "low": 0.39345, "close": 0.4043, "volume": 1300852.0, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.40227, "high": 0.40311, "low": 0.38138, "close": 0.38523, "volume": 1047015.0, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.38723, "high": 0.39337, "low": 0.37794, "close": 0.38835, "volume": 643549.0, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.38835, "high": 0.38999, "low": 0.3725, "close": 0.38275, "volume": 847371.0, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.3807, "high": 0.39259, "low": 0.38036, "close": 0.38952, "volume": 174616.0, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.38947, "high": 0.40445, "low": 0.38588, "close": 0.40029, "volume": 754390.0, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.40033, "high": 0.40038, "low": 0.38862, "close": 0.3906, "volume": 393240.0, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.3906, "high": 0.39522, "low": 0.38784, "close": 0.39268, "volume": 159182.0, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.39268, "high": 0.39417, "low": 0.38262, "close": 0.38837, "volume": 440517.0, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.38793, "high": 0.38851, "low": 0.37972, "close": 0.38602, "volume": 612177.0, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.38682, "high": 0.39332, "low": 0.38418, "close": 0.39195, "volume": 263793.0, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.39199, "high": 0.39499, "low": 0.3911, "close": 0.39446, "volume": 332254.0, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.39379, "high": 0.40122, "low": 0.38884, "close": 0.38884, "volume": 232464.0, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.38884, "high": 0.39945, "low": 0.38509, "close": 0.39767, "volume": 137489.0, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.39741, "high": 0.4041, "low": 0.39651, "close": 0.40086, "volume": 214384.0, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.40201, "high": 0.40806, "low": 0.3968, "close": 0.40134, "volume": 631430.0, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.40068, "high": 0.40553, "low": 0.39768, "close": 0.40318, "volume": 259357.0, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.40371, "high": 0.40716, "low": 0.38947, "close": 0.39627, "volume": 209041.0, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.39561, "high": 0.39561, "low": 0.38953, "close": 0.39399, "volume": 101178.0, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.39406, "high": 0.4077, "low": 0.39291, "close": 0.40574, "volume": 343910.0, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.40612, "high": 0.41643, "low": 0.38821, "close": 0.38821, "volume": 1635424.0, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.3883, "high": 0.39449, "low": 0.37962, "close": 0.38428, "volume": 1342776.0, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.3832, "high": 0.39971, "low": 0.3807, "close": 0.39953, "volume": 669090.0, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.39947, "high": 0.3995, "low": 0.39157, "close": 0.39468, "volume": 350413.0, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.39513, "high": 0.39789, "low": 0.39065, "close": 0.39227, "volume": 141211.0, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.39379, "high": 0.39747, "low": 0.3911, "close": 0.39525, "volume": 203027.0, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.39399, "high": 0.394, "low": 0.38468, "close": 0.38605, "volume": 571313.0, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.38603, "high": 0.39086, "low": 0.38336, "close": 0.38661, "volume": 274670.0, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.38697, "high": 0.38775, "low": 0.37214, "close": 0.37214, "volume": 1363127.0, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.372, "high": 0.37363, "low": 0.35, "close": 0.36278, "volume": 1531335.0, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.36288, "high": 0.37638, "low": 0.36195, "close": 0.36959, "volume": 645752.0, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.36879, "high": 0.37231, "low": 0.36288, "close": 0.37088, "volume": 163836.0, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.3717, "high": 0.37623, "low": 0.36498, "close": 0.3736, "volume": 440479.0, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.37396, "high": 0.37412, "low": 0.3685, "close": 0.37069, "volume": 260086.0, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.37049, "high": 0.37144, "low": 0.35249, "close": 0.35806, "volume": 924824.0, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.35806, "high": 0.36564, "low": 0.35499, "close": 0.36564, "volume": 376865.0, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.36563, "high": 0.37165, "low": 0.36498, "close": 0.37054, "volume": 187818.0, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.37056, "high": 0.37097, "low": 0.3655, "close": 0.36604, "volume": 51275.0, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.36618, "high": 0.37082, "low": 0.3618, "close": 0.37065, "volume": 144885.0, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.36998, "high": 0.37638, "low": 0.36998, "close": 0.374, "volume": 135310.0, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.37405, "high": 0.37405, "low": 0.36654, "close": 0.36872, "volume": 151509.0, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.36868, "high": 0.37363, "low": 0.3684, "close": 0.37363, "volume": 313583.0, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.3733, "high": 0.38, "low": 0.37013, "close": 0.37138, "volume": 819740.0, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.37138, "high": 0.37138, "low": 0.36783, "close": 0.37082, "volume": 796043.0, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.37082, "high": 0.37082, "low": 0.36024, "close": 0.3618, "volume": 955221.0, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.36166, "high": 0.36166, "low": 0.35, "close": 0.35703, "volume": 1225362.0, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.3563, "high": 0.3644, "low": 0.3551, "close": 0.36, "volume": 864178.0, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.36, "high": 0.36322, "low": 0.35708, "close": 0.35766, "volume": 479303.0, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.3576, "high": 0.36321, "low": 0.35486, "close": 0.36227, "volume": 523624.0, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.36261, "high": 0.37346, "low": 0.36118, "close": 0.36984, "volume": 449825.0, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.37031, "high": 0.3798, "low": 0.36905, "close": 0.3767, "volume": 427138.0, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.3767, "high": 0.37774, "low": 0.37, "close": 0.37727, "volume": 550080.0, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.377, "high": 0.38491, "low": 0.37473, "close": 0.37798, "volume": 603214.0, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.37765, "high": 0.38196, "low": 0.376, "close": 0.38112, "volume": 461763.0, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.38149, "high": 0.38197, "low": 0.37261, "close": 0.37576, "volume": 424865.0, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.37597, "high": 0.38019, "low": 0.37549, "close": 0.37784, "volume": 375232.0, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.37781, "high": 0.38363, "low": 0.37723, "close": 0.37912, "volume": 253143.0, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.37881, "high": 0.3824, "low": 0.37727, "close": 0.37948, "volume": 269670.0, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.37889, "high": 0.37999, "low": 0.37473, "close": 0.37488, "volume": 605671.0, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.37551, "high": 0.37959, "low": 0.37473, "close": 0.37839, "volume": 126005.0, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.37733, "high": 0.39157, "low": 0.376, "close": 0.38011, "volume": 581026.0, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.37948, "high": 0.38154, "low": 0.37727, "close": 0.37929, "volume": 573368.0, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.37896, "high": 0.38036, "low": 0.37684, "close": 0.37773, "volume": 85309.0, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.37704, "high": 0.38058, "low": 0.37258, "close": 0.37258, "volume": 110215.0, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.37242, "high": 0.37983, "low": 0.37148, "close": 0.376, "volume": 168277.0, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.376, "high": 0.37716, "low": 0.37196, "close": 0.37645, "volume": 45318.0, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.37549, "high": 0.37726, "low": 0.36807, "close": 0.37332, "volume": 192914.0, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.37467, "high": 0.37704, "low": 0.36827, "close": 0.36858, "volume": 148952.0, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.36869, "high": 0.37126, "low": 0.36649, "close": 0.36742, "volume": 567873.0, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.36742, "high": 0.36776, "low": 0.36166, "close": 0.36599, "volume": 278485.0, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.36583, "high": 0.36966, "low": 0.36319, "close": 0.36763, "volume": 350974.0, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.36656, "high": 0.37475, "low": 0.36621, "close": 0.37267, "volume": 288274.0, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.37189, "high": 0.37405, "low": 0.3716, "close": 0.37295, "volume": 155540.0, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.37242, "high": 0.3748, "low": 0.37037, "close": 0.37189, "volume": 133003.0, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.37237, "high": 0.37321, "low": 0.36533, "close": 0.3665, "volume": 247348.0, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.36656, "high": 0.36919, "low": 0.3654, "close": 0.36919, "volume": 101053.0, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.36919, "high": 0.37055, "low": 0.3634, "close": 0.3634, "volume": 282229.0, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.36371, "high": 0.3649, "low": 0.36024, "close": 0.36305, "volume": 345902.0, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.3641, "high": 0.36986, "low": 0.36237, "close": 0.36789, "volume": 300531.0, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.36762, "high": 0.36985, "low": 0.35518, "close": 0.35783, "volume": 868137.0, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.35861, "high": 0.35861, "low": 0.34001, "close": 0.35006, "volume": 1907741.0, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.35006, "high": 0.3513, "low": 0.34566, "close": 0.35007, "volume": 827433.0, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.3513, "high": 0.35772, "low": 0.34732, "close": 0.35464, "volume": 268244.0, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.3536, "high": 0.35715, "low": 0.3493, "close": 0.34967, "volume": 257584.0, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.35005, "high": 0.35734, "low": 0.3493, "close": 0.35586, "volume": 204912.0, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.35563, "high": 0.35965, "low": 0.35492, "close": 0.35834, "volume": 86409.0, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.35836, "high": 0.36759, "low": 0.35781, "close": 0.36596, "volume": 332009.0, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.36668, "high": 0.37517, "low": 0.36466, "close": 0.36709, "volume": 690772.0, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.36737, "high": 0.36871, "low": 0.36295, "close": 0.36429, "volume": 121308.0, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.36354, "high": 0.36407, "low": 0.358, "close": 0.36037, "volume": 234346.0, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.36155, "high": 0.37063, "low": 0.36107, "close": 0.36832, "volume": 342589.0, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.36781, "high": 0.36829, "low": 0.36107, "close": 0.3616, "volume": 104587.0, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.36347, "high": 0.36425, "low": 0.3577, "close": 0.36143, "volume": 223141.0, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.36137, "high": 0.3655, "low": 0.35834, "close": 0.36372, "volume": 137563.0, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.36445, "high": 0.36762, "low": 0.36062, "close": 0.36762, "volume": 196547.0, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.36663, "high": 0.37, "low": 0.36445, "close": 0.36722, "volume": 327394.0, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.36748, "high": 0.36748, "low": 0.35892, "close": 0.35892, "volume": 138784.0, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.35936, "high": 0.36062, "low": 0.35474, "close": 0.35953, "volume": 210335.0, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.35946, "high": 0.36507, "low": 0.35802, "close": 0.36114, "volume": 221360.0, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.3602, "high": 0.36364, "low": 0.35587, "close": 0.35696, "volume": 118221.0, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.35525, "high": 0.36236, "low": 0.35128, "close": 0.36092, "volume": 332617.0, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.36021, "high": 0.36747, "low": 0.35799, "close": 0.36698, "volume": 178082.0, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.3655, "high": 0.36651, "low": 0.3613, "close": 0.3623, "volume": 142696.0, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.3627, "high": 0.37128, "low": 0.3627, "close": 0.36922, "volume": 578172.0, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.37082, "high": 0.37554, "low": 0.36744, "close": 0.37211, "volume": 549787.0, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.37211, "high": 0.37292, "low": 0.36762, "close": 0.372, "volume": 105885.0, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.37204, "high": 0.37486, "low": 0.36974, "close": 0.37209, "volume": 336420.0, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.37213, "high": 0.37493, "low": 0.36849, "close": 0.36966, "volume": 221539.0, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.36966, "high": 0.37911, "low": 0.36868, "close": 0.37906, "volume": 547187.0, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.37913, "high": 0.38047, "low": 0.373, "close": 0.37524, "volume": 413532.0, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.3745, "high": 0.37948, "low": 0.37348, "close": 0.37497, "volume": 297206.0, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.37489, "high": 0.37594, "low": 0.37043, "close": 0.37224, "volume": 238376.0, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.37089, "high": 0.37377, "low": 0.37089, "close": 0.37265, "volume": 30682.0, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.37134, "high": 0.37134, "low": 0.36155, "close": 0.3625, "volume": 269485.0, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.36248, "high": 0.36656, "low": 0.36086, "close": 0.36364, "volume": 150041.0, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.36479, "high": 0.36512, "low": 0.35774, "close": 0.35919, "volume": 317913.0, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.35885, "high": 0.36641, "low": 0.35874, "close": 0.36275, "volume": 179373.0, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.36339, "high": 0.37901, "low": 0.36194, "close": 0.37737, "volume": 462393.0, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.37775, "high": 0.37998, "low": 0.36719, "close": 0.37178, "volume": 396585.0, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.37085, "high": 0.375, "low": 0.36928, "close": 0.37415, "volume": 248929.0, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.37343, "high": 0.37515, "low": 0.3693, "close": 0.37082, "volume": 166980.0, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.37014, "high": 0.37135, "low": 0.36288, "close": 0.36743, "volume": 180269.0, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.36694, "high": 0.37968, "low": 0.36616, "close": 0.37254, "volume": 707009.0, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.37234, "high": 0.37775, "low": 0.37189, "close": 0.37345, "volume": 170486.0, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.37378, "high": 0.3764, "low": 0.37215, "close": 0.37589, "volume": 81887.0, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.37621, "high": 0.37621, "low": 0.37017, "close": 0.37206, "volume": 93001.0, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.37082, "high": 0.37196, "low": 0.36671, "close": 0.37139, "volume": 141799.0, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.37196, "high": 0.37278, "low": 0.37, "close": 0.37107, "volume": 34395.0, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.37, "high": 0.37489, "low": 0.36993, "close": 0.37373, "volume": 366147.0, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.37335, "high": 0.37686, "low": 0.37298, "close": 0.3755, "volume": 148748.0, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.37615, "high": 0.39, "low": 0.37615, "close": 0.38609, "volume": 750573.0, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.38609, "high": 0.39147, "low": 0.38435, "close": 0.38725, "volume": 1092747.0, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.38724, "high": 0.38965, "low": 0.38591, "close": 0.38835, "volume": 295063.0, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.38939, "high": 0.39304, "low": 0.38821, "close": 0.38821, "volume": 542192.0, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.38808, "high": 0.38943, "low": 0.37963, "close": 0.3849, "volume": 342702.0, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.38389, "high": 0.38609, "low": 0.38092, "close": 0.38424, "volume": 86842.0, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.38433, "high": 0.38689, "low": 0.38301, "close": 0.38445, "volume": 28829.0, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.385, "high": 0.38611, "low": 0.38204, "close": 0.38296, "volume": 101459.0, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.38338, "high": 0.39164, "low": 0.38338, "close": 0.39164, "volume": 315453.0, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.39173, "high": 0.40255, "low": 0.38642, "close": 0.38741, "volume": 1011048.0, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.3865, "high": 0.39331, "low": 0.38589, "close": 0.38839, "volume": 531522.0, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.38947, "high": 0.3956, "low": 0.38611, "close": 0.39429, "volume": 426293.0, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.39561, "high": 0.40096, "low": 0.39351, "close": 0.39909, "volume": 972338.0, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.39963, "high": 0.403, "low": 0.39763, "close": 0.40163, "volume": 658537.0, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.40163, "high": 0.41845, "low": 0.40086, "close": 0.41347, "volume": 2397320.0, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.41347, "high": 0.41464, "low": 0.404, "close": 0.40407, "volume": 821542.0, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.40407, "high": 0.40683, "low": 0.38688, "close": 0.39067, "volume": 818783.0, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.39234, "high": 0.39291, "low": 0.3849, "close": 0.38968, "volume": 300395.0, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.391, "high": 0.39116, "low": 0.38, "close": 0.38663, "volume": 590089.0, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.38648, "high": 0.39143, "low": 0.385, "close": 0.3908, "volume": 204207.0, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.39014, "high": 0.39086, "low": 0.38212, "close": 0.38594, "volume": 334379.0, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.38679, "high": 0.38858, "low": 0.38063, "close": 0.38505, "volume": 214979.0, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.38455, "high": 0.38757, "low": 0.38163, "close": 0.38164, "volume": 171479.0, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.38143, "high": 0.38399, "low": 0.37564, "close": 0.38297, "volume": 352456.0, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.3824, "high": 0.38644, "low": 0.38127, "close": 0.38506, "volume": 355468.0, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.385, "high": 0.38994, "low": 0.38366, "close": 0.38994, "volume": 292155.0, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.38992, "high": 0.392, "low": 0.38657, "close": 0.3867, "volume": 526770.0, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.38666, "high": 0.38973, "low": 0.38579, "close": 0.38893, "volume": 5991.0, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.38984, "high": 0.39468, "low": 0.38898, "close": 0.39175, "volume": 283468.0, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.39197, "high": 0.39525, "low": 0.38902, "close": 0.38957, "volume": 128565.0, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.3896, "high": 0.39342, "low": 0.38863, "close": 0.39051, "volume": 287503.0, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.39029, "high": 0.39029, "low": 0.38445, "close": 0.38935, "volume": 322879.0, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.38903, "high": 0.38903, "low": 0.38055, "close": 0.38488, "volume": 194578.0, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.38401, "high": 0.39216, "low": 0.38328, "close": 0.38944, "volume": 490238.0, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.38947, "high": 0.39596, "low": 0.38862, "close": 0.39173, "volume": 735201.0, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.39248, "high": 0.39343, "low": 0.38903, "close": 0.39152, "volume": 167046.0, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.39163, "high": 0.39251, "low": 0.376, "close": 0.38081, "volume": 1204288.0, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.37962, "high": 0.38348, "low": 0.37163, "close": 0.37246, "volume": 671551.0, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.37273, "high": 0.37572, "low": 0.37021, "close": 0.37337, "volume": 361767.0, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.3733, "high": 0.37387, "low": 0.36426, "close": 0.37212, "volume": 530922.0, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.37212, "high": 0.3786, "low": 0.37073, "close": 0.37723, "volume": 420338.0, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.37746, "high": 0.37841, "low": 0.37503, "close": 0.37707, "volume": 169427.0, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.37621, "high": 0.38112, "low": 0.37621, "close": 0.3794, "volume": 539270.0, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.37948, "high": 0.38031, "low": 0.37641, "close": 0.37679, "volume": 99732.0, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.37735, "high": 0.38533, "low": 0.37723, "close": 0.384, "volume": 355477.0, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.38364, "high": 0.38484, "low": 0.38092, "close": 0.38092, "volume": 435048.0, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.38092, "high": 0.38109, "low": 0.36881, "close": 0.37351, "volume": 611632.0, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.37362, "high": 0.38058, "low": 0.37209, "close": 0.37561, "volume": 608263.0, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.37571, "high": 0.38935, "low": 0.37571, "close": 0.38692, "volume": 886654.0, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.38634, "high": 0.38988, "low": 0.38035, "close": 0.38389, "volume": 285532.0, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.38348, "high": 0.385, "low": 0.38113, "close": 0.38406, "volume": 289239.0, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.38423, "high": 0.38699, "low": 0.38375, "close": 0.38527, "volume": 70811.0, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.3854, "high": 0.38724, "low": 0.38389, "close": 0.38535, "volume": 17874.0, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.385, "high": 0.385, "low": 0.38107, "close": 0.38107, "volume": 62988.0, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.38207, "high": 0.38408, "low": 0.37938, "close": 0.38403, "volume": 41238.0, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.38278, "high": 0.38445, "low": 0.3804, "close": 0.3829, "volume": 57604.0, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.38314, "high": 0.39182, "low": 0.38314, "close": 0.38382, "volume": 562526.0, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.38382, "high": 0.39008, "low": 0.38339, "close": 0.38744, "volume": 114157.0, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.38733, "high": 0.395, "low": 0.3854, "close": 0.38699, "volume": 542145.0, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.38617, "high": 0.3867, "low": 0.37738, "close": 0.38109, "volume": 436413.0, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.38099, "high": 0.38424, "low": 0.37948, "close": 0.38273, "volume": 198993.0, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.38277, "high": 0.38744, "low": 0.38143, "close": 0.38744, "volume": 96647.0, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.38761, "high": 0.38794, "low": 0.38279, "close": 0.38446, "volume": 527011.0, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.38544, "high": 0.38827, "low": 0.38402, "close": 0.38411, "volume": 405515.0, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.38414, "high": 0.3899, "low": 0.38414, "close": 0.38695, "volume": 702520.0, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.385, "high": 0.385, "low": 0.38239, "close": 0.38414, "volume": 91045.0, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.38418, "high": 0.38613, "low": 0.38377, "close": 0.385, "volume": 30112.0, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.3849, "high": 0.38795, "low": 0.38373, "close": 0.386, "volume": 307586.0, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.386, "high": 0.38862, "low": 0.38263, "close": 0.38263, "volume": 578266.0, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.38263, "high": 0.38485, "low": 0.38115, "close": 0.38179, "volume": 220744.0, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.3828, "high": 0.4, "low": 0.3826, "close": 0.39741, "volume": 1115036.0, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.39747, "high": 0.39748, "low": 0.38987, "close": 0.39289, "volume": 757739.0, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.39363, "high": 0.39986, "low": 0.3927, "close": 0.39617, "volume": 836797.0, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.39675, "high": 0.39843, "low": 0.39432, "close": 0.39638, "volume": 221899.0, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.39657, "high": 0.39657, "low": 0.39139, "close": 0.3926, "volume": 452466.0, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.39243, "high": 0.3949, "low": 0.39097, "close": 0.39201, "volume": 114123.0, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.39179, "high": 0.39442, "low": 0.3912, "close": 0.39435, "volume": 46290.0, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.39417, "high": 0.39417, "low": 0.38835, "close": 0.38987, "volume": 199432.0, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.38987, "high": 0.39046, "low": 0.38544, "close": 0.38831, "volume": 63253.0, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.38728, "high": 0.39399, "low": 0.38558, "close": 0.39399, "volume": 237972.0, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.39405, "high": 0.398, "low": 0.39265, "close": 0.398, "volume": 552309.0, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.398, "high": 0.41028, "low": 0.38823, "close": 0.39855, "volume": 1945558.0, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.398, "high": 0.40551, "low": 0.3932, "close": 0.3932, "volume": 724848.0, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.3949, "high": 0.40643, "low": 0.39421, "close": 0.4038, "volume": 532808.0, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.40309, "high": 0.40947, "low": 0.39566, "close": 0.40632, "volume": 1176041.0, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.40632, "high": 0.41465, "low": 0.40478, "close": 0.40478, "volume": 945050.0, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.4048, "high": 0.40903, "low": 0.39755, "close": 0.39886, "volume": 342150.0, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.39988, "high": 0.40128, "low": 0.39513, "close": 0.40015, "volume": 317702.0, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.40015, "high": 0.4023, "low": 0.3995, "close": 0.4023, "volume": 121059.0, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.40201, "high": 0.4137, "low": 0.4, "close": 0.41139, "volume": 384869.0, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.41175, "high": 0.4197, "low": 0.41041, "close": 0.41299, "volume": 1276044.0, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 0.4128, "high": 0.41425, "low": 0.40773, "close": 0.41258, "volume": 504841.0, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 0.41258, "high": 0.4156, "low": 0.40819, "close": 0.41102, "volume": 279017.0, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 0.41034, "high": 0.41052, "low": 0.40482, "close": 0.40968, "volume": 376433.0, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 0.40956, "high": 0.43, "low": 0.40531, "close": 0.42816, "volume": 994008.0, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 0.42746, "high": 0.43407, "low": 0.42223, "close": 0.43334, "volume": 1541736.0, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 0.43304, "high": 0.48, "low": 0.43303, "close": 0.45586, "volume": 4439992.0, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 0.45586, "high": 0.46634, "low": 0.4535, "close": 0.46558, "volume": 538266.0, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 0.46642, "high": 0.47093, "low": 0.45871, "close": 0.46739, "volume": 724548.0, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 0.4675, "high": 0.46751, "low": 0.45683, "close": 0.46155, "volume": 263899.0, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 0.46155, "high": 0.46203, "low": 0.45385, "close": 0.46155, "volume": 444824.0, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 0.46155, "high": 0.46848, "low": 0.4598, "close": 0.46562, "volume": 219408.0, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 0.46555, "high": 0.47892, "low": 0.46555, "close": 0.475, "volume": 432099.0, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 0.475, "high": 0.47911, "low": 0.46831, "close": 0.4705, "volume": 280839.0, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 0.47174, "high": 0.47461, "low": 0.46426, "close": 0.46773, "volume": 354535.0, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 0.46823, "high": 0.47228, "low": 0.46538, "close": 0.46689, "volume": 379929.0, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 0.46525, "high": 0.46756, "low": 0.4607, "close": 0.46613, "volume": 331311.0, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 0.46496, "high": 0.46605, "low": 0.45497, "close": 0.45497, "volume": 421877.0, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 0.456, "high": 0.45776, "low": 0.42772, "close": 0.43227, "volume": 1511784.0, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 0.43078, "high": 0.43378, "low": 0.41837, "close": 0.43173, "volume": 493919.0, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 0.4305, "high": 0.43338, "low": 0.42613, "close": 0.4325, "volume": 296560.0, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 0.43122, "high": 0.43287, "low": 0.4211, "close": 0.42583, "volume": 187099.0, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 0.42342, "high": 0.42593, "low": 0.41501, "close": 0.42591, "volume": 615975.0, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 0.42591, "high": 0.43551, "low": 0.42451, "close": 0.4355, "volume": 276527.0, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 0.4355, "high": 0.44264, "low": 0.43325, "close": 0.43451, "volume": 512057.0, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 0.43434, "high": 0.43575, "low": 0.42659, "close": 0.43076, "volume": 139417.0, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 0.42866, "high": 0.44208, "low": 0.42809, "close": 0.4397, "volume": 127974.0, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 0.44174, "high": 0.44972, "low": 0.44, "close": 0.44805, "volume": 529291.0, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 0.448, "high": 0.46001, "low": 0.44595, "close": 0.44595, "volume": 1282505.0, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 0.44595, "high": 0.44851, "low": 0.44, "close": 0.44005, "volume": 308870.0, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 0.44001, "high": 0.4426, "low": 0.43167, "close": 0.4372, "volume": 305727.0, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 0.43712, "high": 0.43868, "low": 0.43067, "close": 0.43432, "volume": 284894.0, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 0.4353, "high": 0.43887, "low": 0.43326, "close": 0.43887, "volume": 62152.0, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 0.43887, "high": 0.44057, "low": 0.43515, "close": 0.43775, "volume": 157812.0, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 0.43828, "high": 0.43903, "low": 0.42772, "close": 0.4287, "volume": 97998.0, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 0.4287, "high": 0.43192, "low": 0.42532, "close": 0.43192, "volume": 172790.0, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 0.43187, "high": 0.43224, "low": 0.42157, "close": 0.42341, "volume": 278569.0, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 0.42318, "high": 0.42571, "low": 0.4138, "close": 0.41386, "volume": 203070.0, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 0.41486, "high": 0.41977, "low": 0.40001, "close": 0.40903, "volume": 793235.0, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.40901, "high": 0.42125, "low": 0.40901, "close": 0.41969, "volume": 151434.0, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.41966, "high": 0.421, "low": 0.40701, "close": 0.41232, "volume": 487905.0, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.41233, "high": 0.41275, "low": 0.40192, "close": 0.40192, "volume": 633506.0, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.40278, "high": 0.41843, "low": 0.4009, "close": 0.4148, "volume": 412123.0, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.4148, "high": 0.4148, "low": 0.40806, "close": 0.41051, "volume": 123183.0, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.41051, "high": 0.42307, "low": 0.4103, "close": 0.42069, "volume": 198783.0, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.42054, "high": 0.42061, "low": 0.41546, "close": 0.41896, "volume": 60098.0, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.41736, "high": 0.42699, "low": 0.41736, "close": 0.42699, "volume": 369902.0, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 0.42699, "high": 0.42699, "low": 0.42157, "close": 0.42596, "volume": 176341.0, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 0.42481, "high": 0.43057, "low": 0.42338, "close": 0.42973, "volume": 231829.0, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 0.42968, "high": 0.43629, "low": 0.427, "close": 0.43032, "volume": 417701.0, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 0.43073, "high": 0.43073, "low": 0.41997, "close": 0.42234, "volume": 240073.0, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 0.42371, "high": 0.42371, "low": 0.4114, "close": 0.41796, "volume": 264107.0, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.41811, "high": 0.42245, "low": 0.41747, "close": 0.41781, "volume": 541073.0, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.41977, "high": 0.42476, "low": 0.41862, "close": 0.42309, "volume": 128772.0, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 0.4231, "high": 0.42753, "low": 0.41893, "close": 0.42212, "volume": 285176.0, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 0.4221, "high": 0.42594, "low": 0.4221, "close": 0.42484, "volume": 61368.0, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 0.42472, "high": 0.42698, "low": 0.4221, "close": 0.42322, "volume": 69779.0, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 0.4229, "high": 0.42889, "low": 0.42289, "close": 0.4279, "volume": 97224.0, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 0.429, "high": 0.43523, "low": 0.4289, "close": 0.43241, "volume": 78509.0, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 0.43241, "high": 0.43702, "low": 0.43097, "close": 0.43196, "volume": 154857.0, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 0.43186, "high": 0.4329, "low": 0.42754, "close": 0.43065, "volume": 196845.0, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 0.42953, "high": 0.42953, "low": 0.42323, "close": 0.42491, "volume": 90763.0, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 0.42535, "high": 0.42663, "low": 0.4213, "close": 0.42357, "volume": 58722.0, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 0.42219, "high": 0.42341, "low": 0.41473, "close": 0.41616, "volume": 104862.0, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 0.41736, "high": 0.41856, "low": 0.40318, "close": 0.4045, "volume": 802506.0, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.40602, "high": 0.41778, "low": 0.40126, "close": 0.4148, "volume": 1264251.0, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 0.41603, "high": 0.42382, "low": 0.41277, "close": 0.4159, "volume": 524059.0, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 0.41377, "high": 0.41377, "low": 0.4, "close": 0.40474, "volume": 733103.0, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.40464, "high": 0.41929, "low": 0.40049, "close": 0.40466, "volume": 296583.0, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.40466, "high": 0.40994, "low": 0.401, "close": 0.40403, "volume": 125939.0, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 0.404, "high": 0.40803, "low": 0.40147, "close": 0.40247, "volume": 146882.0, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 0.40432, "high": 0.40551, "low": 0.3931, "close": 0.39699, "volume": 622270.0, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.39608, "high": 0.3995, "low": 0.38126, "close": 0.39447, "volume": 1347957.0, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.39443, "high": 0.39627, "low": 0.39108, "close": 0.39341, "volume": 217985.0, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.39341, "high": 0.40712, "low": 0.3904, "close": 0.40079, "volume": 406319.0, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.4008, "high": 0.40767, "low": 0.39986, "close": 0.40737, "volume": 265330.0, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.40574, "high": 0.40853, "low": 0.4046, "close": 0.40671, "volume": 419131.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.40688, "high": 0.40747, "low": 0.40234, "close": 0.406, "volume": 80174.0, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.40589, "high": 0.40718, "low": 0.40249, "close": 0.4044, "volume": 159210.0, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.40573, "high": 0.407, "low": 0.40432, "close": 0.407, "volume": 110306.0, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.407, "high": 0.40824, "low": 0.40343, "close": 0.40437, "volume": 99388.0, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.40321, "high": 0.40321, "low": 0.39627, "close": 0.39899, "volume": 262292.0, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.39741, "high": 0.39741, "low": 0.3852, "close": 0.38835, "volume": 333410.0, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.38884, "high": 0.39362, "low": 0.386, "close": 0.39202, "volume": 122493.0, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.39188, "high": 0.39188, "low": 0.37736, "close": 0.37736, "volume": 686287.0, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.37735, "high": 0.37968, "low": 0.3658, "close": 0.37697, "volume": 645733.0, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.3755, "high": 0.37931, "low": 0.36824, "close": 0.3716, "volume": 139228.0, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.37134, "high": 0.3793, "low": 0.36918, "close": 0.3773, "volume": 512113.0, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.37641, "high": 0.38763, "low": 0.37225, "close": 0.38433, "volume": 407407.0, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.38389, "high": 0.38543, "low": 0.37735, "close": 0.37975, "volume": 70003.0, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.37956, "high": 0.38972, "low": 0.3781, "close": 0.38753, "volume": 394223.0, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.38723, "high": 0.38913, "low": 0.38492, "close": 0.38662, "volume": 219390.0, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.38642, "high": 0.38748, "low": 0.37057, "close": 0.37401, "volume": 202744.0, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.37451, "high": 0.37874, "low": 0.37297, "close": 0.37839, "volume": 59928.0, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.37858, "high": 0.387, "low": 0.37811, "close": 0.38335, "volume": 329822.0, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.38423, "high": 0.386, "low": 0.38101, "close": 0.38278, "volume": 51315.0, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.38168, "high": 0.3875, "low": 0.3811, "close": 0.3811, "volume": 67260.0, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.38263, "high": 0.38844, "low": 0.38056, "close": 0.38681, "volume": 49850.0, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.38682, "high": 0.39242, "low": 0.3819, "close": 0.3819, "volume": 321028.0, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.38203, "high": 0.3916, "low": 0.37999, "close": 0.3916, "volume": 113997.0, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.39156, "high": 0.39278, "low": 0.38645, "close": 0.39061, "volume": 245216.0, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.3906, "high": 0.39148, "low": 0.38577, "close": 0.38703, "volume": 53559.0, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.38835, "high": 0.39455, "low": 0.38769, "close": 0.38876, "volume": 89755.0, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.38971, "high": 0.39078, "low": 0.386, "close": 0.38947, "volume": 123741.0, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.38947, "high": 0.39447, "low": 0.38947, "close": 0.39206, "volume": 141293.0, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.39186, "high": 0.4, "low": 0.39173, "close": 0.39824, "volume": 262334.0, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.39755, "high": 0.39811, "low": 0.39399, "close": 0.394, "volume": 92753.0, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.39369, "high": 0.39427, "low": 0.38895, "close": 0.39101, "volume": 85689.0, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.39222, "high": 0.39648, "low": 0.39091, "close": 0.395, "volume": 267407.0, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 0.39497, "high": 0.39497, "low": 0.38996, "close": 0.38996, "volume": 38164.0, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 0.39102, "high": 0.39103, "low": 0.38589, "close": 0.39037, "volume": 122470.0, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.39048, "high": 0.39614, "low": 0.39048, "close": 0.39614, "volume": 15178.0, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 0.39514, "high": 0.39954, "low": 0.3916, "close": 0.39954, "volume": 277885.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 0.39798, "high": 0.4037, "low": 0.39465, "close": 0.40121, "volume": 388894.0, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 0.40121, "high": 0.40482, "low": 0.398, "close": 0.39809, "volume": 305959.0, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 0.39798, "high": 0.40266, "low": 0.39736, "close": 0.4017, "volume": 97210.0, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 0.40186, "high": 0.40249, "low": 0.39989, "close": 0.40169, "volume": 247288.0, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 0.40086, "high": 0.4045, "low": 0.40001, "close": 0.40364, "volume": 67616.0, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 0.40385, "high": 0.40742, "low": 0.40202, "close": 0.40317, "volume": 376007.0, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 0.4032, "high": 0.40401, "low": 0.4, "close": 0.40121, "volume": 255212.0, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 0.4017, "high": 0.40546, "low": 0.40023, "close": 0.40343, "volume": 44269.0, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 0.40221, "high": 0.40425, "low": 0.4, "close": 0.40088, "volume": 41600.0, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 0.40087, "high": 0.4077, "low": 0.39707, "close": 0.4077, "volume": 316352.0, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 0.40757, "high": 0.4114, "low": 0.40377, "close": 0.41119, "volume": 516936.0, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 0.41139, "high": 0.42651, "low": 0.41079, "close": 0.41516, "volume": 956477.0, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 0.41516, "high": 0.41563, "low": 0.40352, "close": 0.41047, "volume": 721423.0, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 0.40909, "high": 0.41254, "low": 0.40903, "close": 0.41082, "volume": 156103.0, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 0.41139, "high": 0.41191, "low": 0.40557, "close": 0.40719, "volume": 76801.0, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 0.40551, "high": 0.40678, "low": 0.40272, "close": 0.40514, "volume": 244698.0, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 0.40517, "high": 0.40709, "low": 0.40143, "close": 0.40317, "volume": 103453.0, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.40311, "high": 0.4062, "low": 0.399, "close": 0.40568, "volume": 161762.0, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.40557, "high": 0.40642, "low": 0.40163, "close": 0.40163, "volume": 270637.0, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.40194, "high": 0.40482, "low": 0.39853, "close": 0.39853, "volume": 54093.0, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.39845, "high": 0.40255, "low": 0.39534, "close": 0.40216, "volume": 30364.0, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.40174, "high": 0.40287, "low": 0.39788, "close": 0.40097, "volume": 59328.0, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.40094, "high": 0.4025, "low": 0.39719, "close": 0.4025, "volume": 12159.0, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 0.40177, "high": 0.40437, "low": 0.39952, "close": 0.4, "volume": 235767.0, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.39971, "high": 0.40058, "low": 0.3916, "close": 0.39281, "volume": 154872.0, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.39286, "high": 0.39673, "low": 0.39286, "close": 0.39411, "volume": 55779.0, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.39623, "high": 0.39855, "low": 0.3954, "close": 0.39685, "volume": 54458.0, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.39627, "high": 0.39952, "low": 0.39614, "close": 0.39952, "volume": 84828.0, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 0.39971, "high": 0.40087, "low": 0.39789, "close": 0.39909, "volume": 143284.0, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 0.39921, "high": 0.39921, "low": 0.39645, "close": 0.3967, "volume": 2885.0, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 0.39801, "high": 0.40043, "low": 0.39801, "close": 0.39968, "volume": 3166.0, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 0.40043, "high": 0.40372, "low": 0.39993, "close": 0.40359, "volume": 83935.0, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 0.4036, "high": 0.40374, "low": 0.40134, "close": 0.40236, "volume": 102517.0, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 0.40134, "high": 0.40273, "low": 0.39969, "close": 0.40081, "volume": 108135.0, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 0.40068, "high": 0.40343, "low": 0.39974, "close": 0.40343, "volume": 61164.0, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 0.40351, "high": 0.40817, "low": 0.40351, "close": 0.40789, "volume": 126061.0, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 0.4077, "high": 0.40802, "low": 0.40528, "close": 0.40596, "volume": 70580.0, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 0.40596, "high": 0.40637, "low": 0.40435, "close": 0.40504, "volume": 81234.0, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 0.40501, "high": 0.40673, "low": 0.40477, "close": 0.40573, "volume": 26727.0, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 0.40491, "high": 0.40567, "low": 0.40334, "close": 0.40446, "volume": 114575.0, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 0.40546, "high": 0.40742, "low": 0.40056, "close": 0.40056, "volume": 18561.0, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 0.40172, "high": 0.40531, "low": 0.40088, "close": 0.405, "volume": 98361.0, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 0.40546, "high": 0.41198, "low": 0.40539, "close": 0.40903, "volume": 129460.0, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 0.41002, "high": 0.4139, "low": 0.41002, "close": 0.4139, "volume": 29655.0, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 0.41407, "high": 0.41538, "low": 0.41096, "close": 0.41296, "volume": 50409.0, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 0.41331, "high": 0.4153, "low": 0.40954, "close": 0.4111, "volume": 117707.0, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 0.4107, "high": 0.41936, "low": 0.40958, "close": 0.41936, "volume": 127836.0, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 0.41936, "high": 0.422, "low": 0.414, "close": 0.41879, "volume": 369945.0, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 0.41886, "high": 0.42423, "low": 0.41589, "close": 0.41859, "volume": 421486.0, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 0.419, "high": 0.42463, "low": 0.41589, "close": 0.41796, "volume": 153777.0, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 0.41858, "high": 0.42537, "low": 0.41616, "close": 0.42098, "volume": 429891.0, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 0.42098, "high": 0.42964, "low": 0.4204, "close": 0.42776, "volume": 411243.0, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 0.4275, "high": 0.43433, "low": 0.42282, "close": 0.4342, "volume": 694999.0, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 0.43413, "high": 0.437, "low": 0.4297, "close": 0.43103, "volume": 377400.0, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 0.43002, "high": 0.434, "low": 0.42687, "close": 0.42993, "volume": 266311.0, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 0.42995, "high": 0.43072, "low": 0.42621, "close": 0.42621, "volume": 102921.0, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 0.4265, "high": 0.42667, "low": 0.41706, "close": 0.42585, "volume": 385648.0, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 0.42594, "high": 0.4265, "low": 0.4178, "close": 0.41947, "volume": 324854.0, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 0.41933, "high": 0.42129, "low": 0.41719, "close": 0.41937, "volume": 117260.0, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 0.41961, "high": 0.41961, "low": 0.41425, "close": 0.41664, "volume": 72059.0, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 0.41644, "high": 0.42338, "low": 0.41644, "close": 0.42282, "volume": 180616.0, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 0.42203, "high": 0.4228, "low": 0.42033, "close": 0.42153, "volume": 178309.0, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 0.42194, "high": 0.42848, "low": 0.42164, "close": 0.42848, "volume": 131464.0, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 0.42848, "high": 0.43341, "low": 0.425, "close": 0.42533, "volume": 312535.0, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 0.425, "high": 0.43085, "low": 0.42362, "close": 0.43085, "volume": 43821.0, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 0.43087, "high": 0.43533, "low": 0.42879, "close": 0.43257, "volume": 178411.0, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 0.43256, "high": 0.43256, "low": 0.427, "close": 0.42954, "volume": 77964.0, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 0.42832, "high": 0.4297, "low": 0.41963, "close": 0.41963, "volume": 98335.0, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 0.41961, "high": 0.42521, "low": 0.41939, "close": 0.42249, "volume": 10832.0, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 0.4224, "high": 0.42497, "low": 0.42203, "close": 0.42203, "volume": 23410.0, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 0.4234, "high": 0.42444, "low": 0.42067, "close": 0.4209, "volume": 57918.0, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 0.42079, "high": 0.42389, "low": 0.41826, "close": 0.4183, "volume": 198457.0, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 0.41826, "high": 0.42334, "low": 0.41786, "close": 0.42334, "volume": 66217.0, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 0.42329, "high": 0.42872, "low": 0.42224, "close": 0.42719, "volume": 419130.0, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 0.42709, "high": 0.42837, "low": 0.4248, "close": 0.4248, "volume": 32555.0, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 0.42483, "high": 0.42658, "low": 0.42087, "close": 0.42366, "volume": 67707.0, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 0.42399, "high": 0.42634, "low": 0.42243, "close": 0.42617, "volume": 132121.0, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 0.42564, "high": 0.42767, "low": 0.42564, "close": 0.42706, "volume": 241089.0, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 0.4279, "high": 0.42965, "low": 0.42714, "close": 0.4288, "volume": 45864.0, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 0.42842, "high": 0.42842, "low": 0.42077, "close": 0.4211, "volume": 68336.0, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 0.4211, "high": 0.4234, "low": 0.4211, "close": 0.4215, "volume": 28147.0, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 0.4222, "high": 0.43449, "low": 0.42133, "close": 0.42954, "volume": 332605.0, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 0.42995, "high": 0.435, "low": 0.425, "close": 0.42546, "volume": 898448.0, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 0.42611, "high": 0.42788, "low": 0.41759, "close": 0.4178, "volume": 561867.0, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 0.41957, "high": 0.42618, "low": 0.41906, "close": 0.42501, "volume": 85789.0, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 0.42421, "high": 0.42967, "low": 0.4242, "close": 0.42785, "volume": 120601.0, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 0.429, "high": 0.43209, "low": 0.42632, "close": 0.42675, "volume": 135596.0, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 0.42674, "high": 0.42793, "low": 0.42502, "close": 0.42664, "volume": 25421.0, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 0.42629, "high": 0.42857, "low": 0.42585, "close": 0.42794, "volume": 77945.0, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 0.42793, "high": 0.43091, "low": 0.42731, "close": 0.42954, "volume": 76493.0, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 0.42835, "high": 0.42871, "low": 0.42634, "close": 0.42725, "volume": 21034.0, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 0.4272, "high": 0.4272, "low": 0.4209, "close": 0.42242, "volume": 103594.0, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 0.42338, "high": 0.42425, "low": 0.42283, "close": 0.42425, "volume": 15774.0, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 0.42463, "high": 0.42517, "low": 0.4222, "close": 0.4222, "volume": 10472.0, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 0.4222, "high": 0.42609, "low": 0.42219, "close": 0.42609, "volume": 147725.0, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 0.42618, "high": 0.42709, "low": 0.42294, "close": 0.42554, "volume": 63597.0, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 0.42569, "high": 0.42965, "low": 0.42536, "close": 0.42746, "volume": 209016.0, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 0.42924, "high": 0.44296, "low": 0.42852, "close": 0.43876, "volume": 2404780.0, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 0.43899, "high": 0.44019, "low": 0.43035, "close": 0.43601, "volume": 188024.0, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 0.43612, "high": 0.43873, "low": 0.43211, "close": 0.43313, "volume": 173355.0, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 0.43395, "high": 0.43545, "low": 0.4285, "close": 0.43191, "volume": 340048.0, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 0.43191, "high": 0.438, "low": 0.4285, "close": 0.43576, "volume": 406910.0, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 0.43576, "high": 0.449, "low": 0.43363, "close": 0.44864, "volume": 672068.0, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 0.44864, "high": 0.44864, "low": 0.44, "close": 0.44245, "volume": 596522.0, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 0.44247, "high": 0.44616, "low": 0.43912, "close": 0.44208, "volume": 369294.0, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 0.43959, "high": 0.45331, "low": 0.43857, "close": 0.44798, "volume": 638564.0, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 0.44798, "high": 0.45422, "low": 0.44181, "close": 0.45149, "volume": 525396.0, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 0.45149, "high": 0.46008, "low": 0.45012, "close": 0.45856, "volume": 1034395.0, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 0.45671, "high": 0.46287, "low": 0.44001, "close": 0.4436, "volume": 712847.0, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 0.44362, "high": 0.44492, "low": 0.43403, "close": 0.44036, "volume": 1088622.0, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 0.44034, "high": 0.4424, "low": 0.43659, "close": 0.43871, "volume": 175614.0, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 0.4394, "high": 0.44142, "low": 0.43199, "close": 0.43782, "volume": 784263.0, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 0.43782, "high": 0.43981, "low": 0.4273, "close": 0.42831, "volume": 358744.0, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 0.42831, "high": 0.42899, "low": 0.40172, "close": 0.41099, "volume": 840325.0, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 0.40998, "high": 0.4149, "low": 0.40781, "close": 0.41417, "volume": 79083.0, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 0.41338, "high": 0.41338, "low": 0.40451, "close": 0.40557, "volume": 150020.0, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 0.40614, "high": 0.41175, "low": 0.4, "close": 0.409, "volume": 250465.0, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 0.40786, "high": 0.41491, "low": 0.40785, "close": 0.41021, "volume": 275111.0, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 0.41139, "high": 0.42141, "low": 0.41139, "close": 0.41951, "volume": 111030.0, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 0.41976, "high": 0.42522, "low": 0.417, "close": 0.42162, "volume": 306868.0, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 0.42219, "high": 0.43706, "low": 0.41932, "close": 0.43326, "volume": 586193.0, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 0.43326, "high": 0.43791, "low": 0.41793, "close": 0.42452, "volume": 513715.0, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 0.424, "high": 0.42744, "low": 0.4086, "close": 0.41021, "volume": 229587.0, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 0.4091, "high": 0.42306, "low": 0.4091, "close": 0.4208, "volume": 106295.0, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 0.42052, "high": 0.42499, "low": 0.4176, "close": 0.42499, "volume": 153903.0, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 0.42343, "high": 0.42732, "low": 0.42152, "close": 0.42221, "volume": 145194.0, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 0.42253, "high": 0.42462, "low": 0.41928, "close": 0.42212, "volume": 348282.0, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 0.42111, "high": 0.42253, "low": 0.41812, "close": 0.42138, "volume": 45088.0, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 0.4225, "high": 0.4255, "low": 0.42154, "close": 0.42343, "volume": 213310.0, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 0.42343, "high": 0.42909, "low": 0.41937, "close": 0.42147, "volume": 304860.0, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 0.42099, "high": 0.42195, "low": 0.41601, "close": 0.41649, "volume": 289321.0, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 0.41603, "high": 0.4221, "low": 0.41523, "close": 0.42108, "volume": 180479.0, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 0.42115, "high": 0.42456, "low": 0.42062, "close": 0.42302, "volume": 184277.0, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 0.4222, "high": 0.42455, "low": 0.42099, "close": 0.4233, "volume": 44410.0, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 0.4227, "high": 0.42408, "low": 0.42052, "close": 0.42265, "volume": 221108.0, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 0.42271, "high": 0.42888, "low": 0.41626, "close": 0.41629, "volume": 252653.0, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 0.41853, "high": 0.41928, "low": 0.41239, "close": 0.41696, "volume": 289827.0, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 0.4169, "high": 0.41959, "low": 0.41546, "close": 0.41837, "volume": 65684.0, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 0.4184, "high": 0.41864, "low": 0.4148, "close": 0.41671, "volume": 61236.0, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 0.41736, "high": 0.4209, "low": 0.41133, "close": 0.41133, "volume": 77340.0, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 0.41255, "high": 0.41799, "low": 0.41254, "close": 0.41799, "volume": 170232.0, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 0.41799, "high": 0.41799, "low": 0.41256, "close": 0.41359, "volume": 29782.0, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 0.41429, "high": 0.41429, "low": 0.39428, "close": 0.39734, "volume": 630651.0, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 0.39694, "high": 0.40751, "low": 0.39, "close": 0.40663, "volume": 749489.0, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 0.40667, "high": 0.40999, "low": 0.40338, "close": 0.40551, "volume": 119287.0, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 0.40604, "high": 0.41159, "low": 0.40351, "close": 0.40505, "volume": 189278.0, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 0.40353, "high": 0.40783, "low": 0.40014, "close": 0.4077, "volume": 281677.0, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 0.40779, "high": 0.40895, "low": 0.4073, "close": 0.40773, "volume": 86559.0, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 0.40773, "high": 0.40794, "low": 0.40184, "close": 0.40785, "volume": 270265.0, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 0.40799, "high": 0.41283, "low": 0.40693, "close": 0.41232, "volume": 353549.0, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 0.41164, "high": 0.41664, "low": 0.41093, "close": 0.41234, "volume": 161050.0, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 0.41194, "high": 0.41297, "low": 0.40809, "close": 0.4095, "volume": 214222.0, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 0.4095, "high": 0.41065, "low": 0.40665, "close": 0.40665, "volume": 207432.0, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 0.40785, "high": 0.41456, "low": 0.40785, "close": 0.4143, "volume": 176158.0, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 0.41436, "high": 0.41779, "low": 0.41184, "close": 0.41614, "volume": 152034.0, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 0.41532, "high": 0.41778, "low": 0.41062, "close": 0.41253, "volume": 465625.0, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 0.41325, "high": 0.41656, "low": 0.41301, "close": 0.41514, "volume": 203947.0, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 0.41505, "high": 0.41647, "low": 0.41333, "close": 0.41378, "volume": 90954.0, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 0.41517, "high": 0.41855, "low": 0.41393, "close": 0.41713, "volume": 81672.0, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 0.41855, "high": 0.41935, "low": 0.41588, "close": 0.41855, "volume": 127087.0, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 0.41855, "high": 0.42246, "low": 0.41708, "close": 0.4198, "volume": 94302.0, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 0.41987, "high": 0.42257, "low": 0.41691, "close": 0.41933, "volume": 191491.0, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 0.4193, "high": 0.42005, "low": 0.41686, "close": 0.41713, "volume": 99800.0, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 0.41717, "high": 0.41809, "low": 0.41567, "close": 0.41655, "volume": 135930.0, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 0.41711, "high": 0.41939, "low": 0.41664, "close": 0.41664, "volume": 2057.0, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 0.41667, "high": 0.41739, "low": 0.40818, "close": 0.41278, "volume": 204457.0, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 0.41204, "high": 0.41403, "low": 0.40846, "close": 0.41222, "volume": 37463.0, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 0.41244, "high": 0.41778, "low": 0.40864, "close": 0.41254, "volume": 138257.0, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 0.41222, "high": 0.41576, "low": 0.40966, "close": 0.41169, "volume": 86431.0, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 0.41182, "high": 0.41374, "low": 0.39975, "close": 0.40275, "volume": 1282342.0, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 0.40205, "high": 0.40826, "low": 0.40167, "close": 0.40826, "volume": 80157.0, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 0.40806, "high": 0.41284, "low": 0.40798, "close": 0.41222, "volume": 321138.0, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 0.41222, "high": 0.4182, "low": 0.41222, "close": 0.41671, "volume": 239264.0, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 0.41646, "high": 0.42351, "low": 0.41494, "close": 0.41914, "volume": 466292.0, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 0.41928, "high": 0.43622, "low": 0.41786, "close": 0.42219, "volume": 1109762.0, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 0.42232, "high": 0.42595, "low": 0.41805, "close": 0.41897, "volume": 137454.0, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 0.41977, "high": 0.43304, "low": 0.41977, "close": 0.43297, "volume": 202287.0, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 0.43164, "high": 0.436, "low": 0.4256, "close": 0.42612, "volume": 627442.0, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 0.4259, "high": 0.42856, "low": 0.40835, "close": 0.41264, "volume": 840622.0, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 0.41385, "high": 0.4345, "low": 0.41196, "close": 0.42954, "volume": 672433.0, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 0.43078, "high": 0.45, "low": 0.43078, "close": 0.43548, "volume": 1744600.0, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 0.43579, "high": 0.46136, "low": 0.43551, "close": 0.46136, "volume": 1079867.0, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 0.46133, "high": 0.46376, "low": 0.44024, "close": 0.447, "volume": 840764.0, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 0.44719, "high": 0.44789, "low": 0.43411, "close": 0.4361, "volume": 482674.0, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 0.43702, "high": 0.4444, "low": 0.43163, "close": 0.4415, "volume": 733105.0, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 0.4415, "high": 0.44333, "low": 0.43828, "close": 0.43992, "volume": 561811.0, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 0.43898, "high": 0.44168, "low": 0.4351, "close": 0.44142, "volume": 269786.0, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 0.44164, "high": 0.4475, "low": 0.43887, "close": 0.4415, "volume": 187568.0, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 0.44224, "high": 0.44793, "low": 0.44224, "close": 0.44537, "volume": 245681.0, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 0.4456, "high": 0.45419, "low": 0.44497, "close": 0.45037, "volume": 685485.0, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 0.45024, "high": 0.45434, "low": 0.44622, "close": 0.4499, "volume": 1284470.0, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 0.4499, "high": 0.45359, "low": 0.44644, "close": 0.44913, "volume": 487119.0, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 0.44992, "high": 0.45107, "low": 0.43546, "close": 0.44009, "volume": 1078157.0, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 0.43973, "high": 0.44207, "low": 0.4329, "close": 0.43813, "volume": 355421.0, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 0.43812, "high": 0.44488, "low": 0.43631, "close": 0.44402, "volume": 214239.0, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 0.44438, "high": 0.44579, "low": 0.43848, "close": 0.43883, "volume": 657597.0, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 0.43933, "high": 0.44107, "low": 0.43136, "close": 0.43289, "volume": 214680.0, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 0.43164, "high": 0.43412, "low": 0.42542, "close": 0.43277, "volume": 289547.0, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 0.433, "high": 0.43458, "low": 0.4321, "close": 0.43458, "volume": 69615.0, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 0.43458, "high": 0.43626, "low": 0.41502, "close": 0.43078, "volume": 568052.0, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 0.43002, "high": 0.43357, "low": 0.4216, "close": 0.42708, "volume": 251415.0, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 0.4274, "high": 0.4375, "low": 0.4227, "close": 0.4375, "volume": 315458.0, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 0.4375, "high": 0.43954, "low": 0.43366, "close": 0.43473, "volume": 168213.0, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 0.43596, "high": 0.43808, "low": 0.43327, "close": 0.43713, "volume": 35651.0, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 0.43576, "high": 0.43675, "low": 0.43285, "close": 0.43675, "volume": 52069.0, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 0.43675, "high": 0.43789, "low": 0.43447, "close": 0.43657, "volume": 42033.0, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 0.436, "high": 0.43706, "low": 0.43266, "close": 0.43543, "volume": 141114.0, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 0.43519, "high": 0.43828, "low": 0.43518, "close": 0.43757, "volume": 66521.0, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 0.43576, "high": 0.43659, "low": 0.43487, "close": 0.43571, "volume": 7767.0, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 0.43702, "high": 0.44003, "low": 0.43327, "close": 0.43327, "volume": 79192.0, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 0.43331, "high": 0.43459, "low": 0.42632, "close": 0.42819, "volume": 185363.0, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 0.42925, "high": 0.42947, "low": 0.42358, "close": 0.42848, "volume": 283768.0, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 0.42942, "high": 0.43079, "low": 0.42518, "close": 0.42708, "volume": 24503.0, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 0.42739, "high": 0.43043, "low": 0.42052, "close": 0.4208, "volume": 188293.0, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 0.42219, "high": 0.42988, "low": 0.42, "close": 0.42559, "volume": 297504.0, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 0.42708, "high": 0.43338, "low": 0.42481, "close": 0.43222, "volume": 71919.0, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 0.43213, "high": 0.43638, "low": 0.42944, "close": 0.43202, "volume": 75580.0, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 0.43203, "high": 0.43451, "low": 0.43101, "close": 0.43328, "volume": 89802.0, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 0.43328, "high": 0.43909, "low": 0.43213, "close": 0.43697, "volume": 176661.0, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 0.43584, "high": 0.43997, "low": 0.4358, "close": 0.43945, "volume": 380414.0, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 0.43801, "high": 0.44067, "low": 0.43737, "close": 0.43891, "volume": 118744.0, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 0.43765, "high": 0.44131, "low": 0.43717, "close": 0.43795, "volume": 275530.0, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 0.43795, "high": 0.43828, "low": 0.43397, "close": 0.43397, "volume": 156212.0, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 0.43445, "high": 0.436, "low": 0.43312, "close": 0.436, "volume": 58960.0, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 0.436, "high": 0.43649, "low": 0.4324, "close": 0.43469, "volume": 87447.0, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 0.43468, "high": 0.43954, "low": 0.43174, "close": 0.43808, "volume": 181904.0, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 0.43805, "high": 0.43951, "low": 0.43491, "close": 0.438, "volume": 82144.0, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 0.43626, "high": 0.43899, "low": 0.43577, "close": 0.4368, "volume": 70109.0, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 0.43621, "high": 0.43621, "low": 0.4316, "close": 0.43353, "volume": 150499.0, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 0.43326, "high": 0.435, "low": 0.43222, "close": 0.43378, "volume": 168062.0, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 0.43378, "high": 0.43493, "low": 0.43098, "close": 0.4323, "volume": 73737.0, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 0.43139, "high": 0.443, "low": 0.43139, "close": 0.44228, "volume": 239864.0, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 0.4424, "high": 0.45337, "low": 0.43857, "close": 0.44718, "volume": 863624.0, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 0.44718, "high": 0.44864, "low": 0.4421, "close": 0.44335, "volume": 145729.0, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 0.44445, "high": 0.44921, "low": 0.44445, "close": 0.44865, "volume": 90317.0, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 0.44805, "high": 0.4529, "low": 0.44572, "close": 0.4508, "volume": 92363.0, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 0.4504, "high": 0.45245, "low": 0.44851, "close": 0.4503, "volume": 225056.0, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 0.44992, "high": 0.45, "low": 0.44693, "close": 0.44719, "volume": 141245.0, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 0.44847, "high": 0.44865, "low": 0.44554, "close": 0.44597, "volume": 98441.0, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 0.44558, "high": 0.44867, "low": 0.44272, "close": 0.44867, "volume": 235155.0, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 0.44881, "high": 0.45489, "low": 0.44867, "close": 0.45247, "volume": 483188.0, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 0.45265, "high": 0.45939, "low": 0.45118, "close": 0.45693, "volume": 698494.0, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 0.45623, "high": 0.45891, "low": 0.45295, "close": 0.45711, "volume": 322398.0, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 0.45723, "high": 0.46474, "low": 0.45545, "close": 0.45759, "volume": 874122.0, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 0.45759, "high": 0.46467, "low": 0.45631, "close": 0.46467, "volume": 520210.0, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 0.463, "high": 0.464, "low": 0.45792, "close": 0.45801, "volume": 180036.0, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 0.45851, "high": 0.4601, "low": 0.45277, "close": 0.45577, "volume": 449290.0, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 0.45579, "high": 0.45718, "low": 0.4528, "close": 0.4528, "volume": 105115.0, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 0.45268, "high": 0.45496, "low": 0.452, "close": 0.45372, "volume": 92973.0, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 0.45245, "high": 0.455, "low": 0.4503, "close": 0.455, "volume": 243047.0, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 0.45526, "high": 0.465, "low": 0.45526, "close": 0.46142, "volume": 225601.0, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 0.46142, "high": 0.46142, "low": 0.45807, "close": 0.45921, "volume": 20691.0, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 0.46007, "high": 0.46746, "low": 0.46, "close": 0.46746, "volume": 97310.0, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 0.46747, "high": 0.48327, "low": 0.46699, "close": 0.47371, "volume": 1455971.0, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 0.47371, "high": 0.47636, "low": 0.46519, "close": 0.46773, "volume": 299197.0, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 0.46689, "high": 0.47008, "low": 0.46446, "close": 0.46812, "volume": 108673.0, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 0.46823, "high": 0.4685, "low": 0.46537, "close": 0.46537, "volume": 257723.0, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 0.465, "high": 0.465, "low": 0.45384, "close": 0.45384, "volume": 254947.0, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 0.45382, "high": 0.4575, "low": 0.44664, "close": 0.44958, "volume": 162382.0, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 0.44977, "high": 0.45574, "low": 0.44977, "close": 0.45574, "volume": 106606.0, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 0.45516, "high": 0.46089, "low": 0.455, "close": 0.46057, "volume": 104486.0, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 0.45932, "high": 0.46155, "low": 0.456, "close": 0.46049, "volume": 160640.0, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 0.461, "high": 0.46528, "low": 0.45944, "close": 0.46528, "volume": 375815.0, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 0.46528, "high": 0.4653, "low": 0.45746, "close": 0.45746, "volume": 57583.0, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 0.45881, "high": 0.46308, "low": 0.45462, "close": 0.46137, "volume": 57417.0, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 0.46144, "high": 0.46802, "low": 0.46041, "close": 0.46377, "volume": 192557.0, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 0.46356, "high": 0.46764, "low": 0.46118, "close": 0.46496, "volume": 86172.0, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 0.46585, "high": 0.46619, "low": 0.45796, "close": 0.46286, "volume": 320381.0, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 0.46155, "high": 0.46522, "low": 0.46026, "close": 0.46433, "volume": 98078.0, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 0.46522, "high": 0.46555, "low": 0.46023, "close": 0.46023, "volume": 25731.0, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 0.4602, "high": 0.46429, "low": 0.45966, "close": 0.4641, "volume": 124425.0, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 0.46384, "high": 0.46537, "low": 0.46189, "close": 0.46536, "volume": 36615.0, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 0.46356, "high": 0.46727, "low": 0.46277, "close": 0.46612, "volume": 131510.0, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 0.46665, "high": 0.46665, "low": 0.45521, "close": 0.4574, "volume": 199127.0, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 0.45734, "high": 0.46084, "low": 0.4529, "close": 0.45315, "volume": 187246.0, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 0.4528, "high": 0.45515, "low": 0.44937, "close": 0.45269, "volume": 218223.0, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 0.45359, "high": 0.45451, "low": 0.44552, "close": 0.45146, "volume": 320384.0, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 0.45138, "high": 0.45359, "low": 0.44741, "close": 0.45337, "volume": 155508.0, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 0.45336, "high": 0.45431, "low": 0.4518, "close": 0.45209, "volume": 22901.0, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 0.45221, "high": 0.45221, "low": 0.44373, "close": 0.44573, "volume": 325668.0, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 0.44463, "high": 0.44789, "low": 0.43859, "close": 0.44789, "volume": 648644.0, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 0.44624, "high": 0.4473, "low": 0.43327, "close": 0.43451, "volume": 249977.0, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 0.43451, "high": 0.43828, "low": 0.43025, "close": 0.43432, "volume": 171456.0, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 0.43535, "high": 0.43774, "low": 0.43401, "close": 0.43774, "volume": 38002.0, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 0.43582, "high": 0.43582, "low": 0.43, "close": 0.4302, "volume": 137947.0, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 0.43017, "high": 0.43421, "low": 0.42641, "close": 0.43421, "volume": 495216.0, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 0.43424, "high": 0.4424, "low": 0.43272, "close": 0.44081, "volume": 307639.0, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 0.4399, "high": 0.44801, "low": 0.43918, "close": 0.44663, "volume": 372287.0, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 0.44687, "high": 0.44687, "low": 0.43136, "close": 0.43363, "volume": 410094.0, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 0.43471, "high": 0.44007, "low": 0.43204, "close": 0.43656, "volume": 394096.0, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 0.43642, "high": 0.4388, "low": 0.43328, "close": 0.43328, "volume": 193308.0, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 0.43328, "high": 0.43702, "low": 0.43328, "close": 0.43568, "volume": 33818.0, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 0.43451, "high": 0.43642, "low": 0.4322, "close": 0.43267, "volume": 94484.0, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 0.43366, "high": 0.43366, "low": 0.41444, "close": 0.41623, "volume": 1137752.0, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 0.41616, "high": 0.42517, "low": 0.4, "close": 0.41781, "volume": 966353.0, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 0.41773, "high": 0.42031, "low": 0.3939, "close": 0.41313, "volume": 747967.0, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 0.41139, "high": 0.41687, "low": 0.40865, "close": 0.41374, "volume": 285114.0, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 0.41456, "high": 0.42284, "low": 0.40534, "close": 0.41857, "volume": 367822.0, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 0.41736, "high": 0.41856, "low": 0.40551, "close": 0.41352, "volume": 163332.0, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 0.41298, "high": 0.41298, "low": 0.3972, "close": 0.3972, "volume": 484031.0, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.39709, "high": 0.40169, "low": 0.38718, "close": 0.39975, "volume": 455628.0, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.39856, "high": 0.404, "low": 0.39078, "close": 0.40323, "volume": 278214.0, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 0.40399, "high": 0.40719, "low": 0.40223, "close": 0.40614, "volume": 122403.0, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 0.40668, "high": 0.4131, "low": 0.40433, "close": 0.41123, "volume": 75222.0, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 0.41137, "high": 0.41137, "low": 0.40668, "close": 0.40936, "volume": 34010.0, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 0.409, "high": 0.41111, "low": 0.4048, "close": 0.40967, "volume": 125700.0, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 0.40967, "high": 0.41501, "low": 0.40801, "close": 0.40832, "volume": 50040.0, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 0.41062, "high": 0.41545, "low": 0.41062, "close": 0.41237, "volume": 24499.0, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 0.41178, "high": 0.41348, "low": 0.40774, "close": 0.41103, "volume": 16605.0, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 0.40903, "high": 0.40903, "low": 0.39311, "close": 0.39431, "volume": 135562.0, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.39513, "high": 0.40351, "low": 0.39513, "close": 0.40079, "volume": 79934.0, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.40202, "high": 0.40638, "low": 0.3984, "close": 0.39996, "volume": 128944.0, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 0.40086, "high": 0.40232, "low": 0.37771, "close": 0.37771, "volume": 926285.0, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.37771, "high": 0.38822, "low": 0.37076, "close": 0.38694, "volume": 928303.0, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.38611, "high": 0.38611, "low": 0.3674, "close": 0.3674, "volume": 435311.0, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.36764, "high": 0.38128, "low": 0.3658, "close": 0.37803, "volume": 314643.0, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.37869, "high": 0.38611, "low": 0.37804, "close": 0.3853, "volume": 283087.0, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.38516, "high": 0.392, "low": 0.38405, "close": 0.39005, "volume": 406354.0, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.39005, "high": 0.3988, "low": 0.39005, "close": 0.39111, "volume": 677250.0, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 0.39174, "high": 0.39585, "low": 0.39051, "close": 0.39399, "volume": 143953.0, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 0.39504, "high": 0.39698, "low": 0.39206, "close": 0.39458, "volume": 573559.0, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 0.39458, "high": 0.39901, "low": 0.38673, "close": 0.38981, "volume": 641767.0, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 0.38981, "high": 0.39, "low": 0.37674, "close": 0.377, "volume": 395032.0, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.37762, "high": 0.3891, "low": 0.37566, "close": 0.38771, "volume": 90159.0, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 0.38835, "high": 0.39257, "low": 0.38835, "close": 0.38963, "volume": 197519.0, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 0.3906, "high": 0.39175, "low": 0.38723, "close": 0.3903, "volume": 36060.0, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 0.39051, "high": 0.392, "low": 0.38871, "close": 0.39057, "volume": 5709.0, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 0.39057, "high": 0.39435, "low": 0.39057, "close": 0.39286, "volume": 28650.0, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 0.39365, "high": 0.3941, "low": 0.38678, "close": 0.38678, "volume": 8507.0, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.38664, "high": 0.39884, "low": 0.38664, "close": 0.39714, "volume": 60468.0, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 0.39603, "high": 0.40015, "low": 0.39368, "close": 0.40015, "volume": 64025.0, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 0.40024, "high": 0.40035, "low": 0.39721, "close": 0.40028, "volume": 38707.0, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 0.39986, "high": 0.40478, "low": 0.39946, "close": 0.40138, "volume": 75181.0, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 0.40318, "high": 0.4053, "low": 0.40202, "close": 0.40262, "volume": 231866.0, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 0.403, "high": 0.40926, "low": 0.40057, "close": 0.40504, "volume": 85281.0, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 0.40646, "high": 0.40871, "low": 0.40205, "close": 0.4083, "volume": 472364.0, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 0.4083, "high": 0.41765, "low": 0.4068, "close": 0.41276, "volume": 1596583.0, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 0.41254, "high": 0.41656, "low": 0.40939, "close": 0.41147, "volume": 1305370.0, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 0.41188, "high": 0.41429, "low": 0.40568, "close": 0.40568, "volume": 115617.0, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 0.4065, "high": 0.41212, "low": 0.40603, "close": 0.41024, "volume": 107112.0, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 0.41026, "high": 0.41639, "low": 0.41024, "close": 0.41508, "volume": 268408.0, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 0.4155, "high": 0.41791, "low": 0.41496, "close": 0.41616, "volume": 351617.0, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 0.41536, "high": 0.41903, "low": 0.41456, "close": 0.41821, "volume": 315792.0, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 0.41776, "high": 0.41861, "low": 0.41594, "close": 0.41702, "volume": 363568.0, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 0.41702, "high": 0.41754, "low": 0.41342, "close": 0.41404, "volume": 108306.0, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 0.41379, "high": 0.41456, "low": 0.40752, "close": 0.40885, "volume": 102496.0, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 0.409, "high": 0.41168, "low": 0.40742, "close": 0.40902, "volume": 95996.0, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 0.40898, "high": 0.41805, "low": 0.40894, "close": 0.41758, "volume": 598757.0, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 0.41771, "high": 0.42105, "low": 0.41477, "close": 0.41567, "volume": 790141.0, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 0.41615, "high": 0.41882, "low": 0.41496, "close": 0.4167, "volume": 315857.0, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 0.41725, "high": 0.42378, "low": 0.41577, "close": 0.41908, "volume": 237434.0, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 0.41887, "high": 0.41972, "low": 0.41589, "close": 0.41739, "volume": 217656.0, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 0.41837, "high": 0.41837, "low": 0.41, "close": 0.41316, "volume": 362512.0, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 0.41434, "high": 0.41765, "low": 0.41434, "close": 0.41686, "volume": 129978.0, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 0.41748, "high": 0.41825, "low": 0.41456, "close": 0.41616, "volume": 21713.0, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 0.41496, "high": 0.41496, "low": 0.41043, "close": 0.41043, "volume": 15220.0, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 0.41028, "high": 0.41139, "low": 0.40854, "close": 0.41064, "volume": 426311.0, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 0.41099, "high": 0.41656, "low": 0.41099, "close": 0.41636, "volume": 48286.0, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 0.41624, "high": 0.41839, "low": 0.40896, "close": 0.4115, "volume": 229560.0, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 0.41021, "high": 0.41603, "low": 0.40953, "close": 0.41592, "volume": 123805.0, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 0.41609, "high": 0.41765, "low": 0.41204, "close": 0.41515, "volume": 586068.0, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 0.41513, "high": 0.41791, "low": 0.41224, "close": 0.41252, "volume": 141707.0, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 0.41376, "high": 0.4153, "low": 0.41128, "close": 0.4153, "volume": 68371.0, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 0.41546, "high": 0.41625, "low": 0.41225, "close": 0.41236, "volume": 32231.0, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 0.41298, "high": 0.41434, "low": 0.40163, "close": 0.40185, "volume": 1057547.0, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 0.40318, "high": 0.40927, "low": 0.40318, "close": 0.40763, "volume": 186108.0, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 0.40838, "high": 0.40838, "low": 0.40456, "close": 0.40627, "volume": 334632.0, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 0.40434, "high": 0.40802, "low": 0.40137, "close": 0.40752, "volume": 114746.0, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 0.40668, "high": 0.40773, "low": 0.40435, "close": 0.40666, "volume": 202392.0, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 0.40551, "high": 0.40942, "low": 0.40522, "close": 0.408, "volume": 18401.0, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 0.40668, "high": 0.40668, "low": 0.395, "close": 0.40397, "volume": 537919.0, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 0.40396, "high": 0.40871, "low": 0.4037, "close": 0.40578, "volume": 103938.0, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 0.40705, "high": 0.40879, "low": 0.40586, "close": 0.40806, "volume": 20044.0, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 0.40815, "high": 0.40825, "low": 0.40513, "close": 0.4066, "volume": 38766.0, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 0.40761, "high": 0.40859, "low": 0.40661, "close": 0.40661, "volume": 128465.0, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 0.40678, "high": 0.40829, "low": 0.403, "close": 0.403, "volume": 173122.0, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 0.40298, "high": 0.40524, "low": 0.39988, "close": 0.40444, "volume": 66367.0, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 0.40438, "high": 0.40606, "low": 0.40366, "close": 0.40481, "volume": 52629.0, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 0.40612, "high": 0.40694, "low": 0.40266, "close": 0.40266, "volume": 44856.0, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 0.40339, "high": 0.4047, "low": 0.40096, "close": 0.40371, "volume": 6276.0, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 0.40433, "high": 0.40715, "low": 0.40365, "close": 0.40479, "volume": 10895.0, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 0.40498, "high": 0.40742, "low": 0.40409, "close": 0.40661, "volume": 27768.0, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 0.40761, "high": 0.40761, "low": 0.40364, "close": 0.40609, "volume": 43776.0, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 0.40551, "high": 0.41139, "low": 0.40551, "close": 0.4105, "volume": 339000.0, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 0.41139, "high": 0.41174, "low": 0.40209, "close": 0.40209, "volume": 132608.0, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 0.40403, "high": 0.40789, "low": 0.40209, "close": 0.40584, "volume": 52898.0, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 0.40668, "high": 0.40927, "low": 0.40591, "close": 0.40927, "volume": 16672.0, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 0.40935, "high": 0.40935, "low": 0.40383, "close": 0.40429, "volume": 22861.0, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 0.40439, "high": 0.40439, "low": 0.401, "close": 0.40358, "volume": 93566.0, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 0.40433, "high": 0.40613, "low": 0.4042, "close": 0.40533, "volume": 37261.0, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 0.405, "high": 0.40625, "low": 0.40301, "close": 0.40455, "volume": 127080.0, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 0.40422, "high": 0.40479, "low": 0.40267, "close": 0.40332, "volume": 198470.0, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 0.4031, "high": 0.40895, "low": 0.40266, "close": 0.40892, "volume": 54294.0, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 0.40903, "high": 0.40916, "low": 0.40613, "close": 0.40613, "volume": 13975.0, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 0.40785, "high": 0.41373, "low": 0.40785, "close": 0.4113, "volume": 144267.0, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 0.41051, "high": 0.41099, "low": 0.40895, "close": 0.40935, "volume": 67891.0, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 0.41028, "high": 0.41041, "low": 0.40854, "close": 0.409, "volume": 569444.0, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 0.41008, "high": 0.41021, "low": 0.40828, "close": 0.4096, "volume": 23350.0, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 0.40956, "high": 0.40984, "low": 0.40848, "close": 0.40922, "volume": 68773.0, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 0.40922, "high": 0.4119, "low": 0.40922, "close": 0.41023, "volume": 23806.0, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 0.41023, "high": 0.41023, "low": 0.40858, "close": 0.40918, "volume": 15027.0, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 0.41021, "high": 0.41021, "low": 0.40807, "close": 0.40861, "volume": 8690.0, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 0.40861, "high": 0.40861, "low": 0.407, "close": 0.40761, "volume": 19978.0, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 0.40737, "high": 0.40737, "low": 0.40494, "close": 0.4067, "volume": 5593.0, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 0.40636, "high": 0.4076, "low": 0.40592, "close": 0.4076, "volume": 18848.0, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 0.40551, "high": 0.40551, "low": 0.40149, "close": 0.40149, "volume": 359490.0, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 0.40135, "high": 0.40222, "low": 0.39399, "close": 0.39479, "volume": 106542.0, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 0.39627, "high": 0.40015, "low": 0.39627, "close": 0.39962, "volume": 18953.0, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 0.39928, "high": 0.39947, "low": 0.39721, "close": 0.39724, "volume": 30965.0, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 0.397, "high": 0.397, "low": 0.3923, "close": 0.39624, "volume": 573990.0, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 0.39623, "high": 0.39629, "low": 0.39078, "close": 0.39179, "volume": 236282.0, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 0.39239, "high": 0.39324, "low": 0.38747, "close": 0.38919, "volume": 139993.0, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 0.38888, "high": 0.39258, "low": 0.38888, "close": 0.39258, "volume": 21751.0, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 0.39252, "high": 0.39292, "low": 0.38599, "close": 0.38823, "volume": 554986.0, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 0.38835, "high": 0.39197, "low": 0.38835, "close": 0.3911, "volume": 54997.0, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 0.3915, "high": 0.39447, "low": 0.3906, "close": 0.39406, "volume": 138978.0, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 0.39456, "high": 0.39987, "low": 0.39456, "close": 0.39744, "volume": 50120.0, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 0.39721, "high": 0.39856, "low": 0.39448, "close": 0.39541, "volume": 7280.0, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 0.39627, "high": 0.39978, "low": 0.39555, "close": 0.39907, "volume": 111369.0, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 0.3991, "high": 0.39996, "low": 0.39835, "close": 0.39835, "volume": 52180.0, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 0.39857, "high": 0.39946, "low": 0.397, "close": 0.39769, "volume": 5212.0, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 0.39728, "high": 0.40168, "low": 0.397, "close": 0.39901, "volume": 52628.0, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 0.39917, "high": 0.40046, "low": 0.39893, "close": 0.399, "volume": 37037.0, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 0.3997, "high": 0.40003, "low": 0.39674, "close": 0.39674, "volume": 27462.0, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 0.39761, "high": 0.39761, "low": 0.39286, "close": 0.39583, "volume": 53238.0, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 0.39602, "high": 0.39857, "low": 0.39602, "close": 0.397, "volume": 136716.0, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 0.397, "high": 0.39856, "low": 0.396, "close": 0.39846, "volume": 75171.0, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 0.39855, "high": 0.39933, "low": 0.39741, "close": 0.39765, "volume": 32277.0, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 0.39673, "high": 0.39988, "low": 0.39672, "close": 0.39988, "volume": 1986.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 0.39988, "high": 0.40216, "low": 0.39856, "close": 0.40216, "volume": 164010.0, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 0.40214, "high": 0.40281, "low": 0.40049, "close": 0.40231, "volume": 9054.0, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 0.40248, "high": 0.40372, "low": 0.40202, "close": 0.40372, "volume": 6886.0, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 0.40372, "high": 0.40372, "low": 0.40166, "close": 0.40231, "volume": 3899.0, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 0.40221, "high": 0.40414, "low": 0.40188, "close": 0.40392, "volume": 17286.0, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 0.4032, "high": 0.40394, "low": 0.4029, "close": 0.4029, "volume": 54543.0, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 0.4029, "high": 0.40376, "low": 0.40209, "close": 0.40278, "volume": 13219.0, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 0.403, "high": 0.40414, "low": 0.40259, "close": 0.40326, "volume": 9277.0, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 0.40301, "high": 0.40301, "low": 0.40126, "close": 0.40126, "volume": 85929.0, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 0.40242, "high": 0.40242, "low": 0.39717, "close": 0.39873, "volume": 55886.0, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 0.39827, "high": 0.40202, "low": 0.3965, "close": 0.40142, "volume": 39623.0, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 0.40202, "high": 0.40966, "low": 0.40202, "close": 0.4063, "volume": 297284.0, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 0.4063, "high": 0.41389, "low": 0.40523, "close": 0.41139, "volume": 340849.0, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 0.41139, "high": 0.41195, "low": 0.40953, "close": 0.41139, "volume": 131145.0, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 0.41139, "high": 0.41187, "low": 0.40647, "close": 0.40668, "volume": 109195.0, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 0.40668, "high": 0.40784, "low": 0.40304, "close": 0.40497, "volume": 71553.0, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 0.40451, "high": 0.40629, "low": 0.40432, "close": 0.4054, "volume": 18022.0, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 0.4054, "high": 0.40551, "low": 0.4036, "close": 0.40503, "volume": 37769.0, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 0.40606, "high": 0.40632, "low": 0.40399, "close": 0.40427, "volume": 33222.0, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 0.40413, "high": 0.40589, "low": 0.40372, "close": 0.40372, "volume": 11241.0, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 0.40446, "high": 0.40471, "low": 0.40186, "close": 0.40186, "volume": 96651.0, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 0.40178, "high": 0.40268, "low": 0.40063, "close": 0.40086, "volume": 28946.0, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 0.40105, "high": 0.40105, "low": 0.39769, "close": 0.39955, "volume": 53793.0, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 0.39955, "high": 0.39955, "low": 0.39286, "close": 0.39286, "volume": 26469.0, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 0.39399, "high": 0.39579, "low": 0.39399, "close": 0.39545, "volume": 20517.0, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 0.39437, "high": 0.39711, "low": 0.39376, "close": 0.39646, "volume": 12606.0, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 0.39647, "high": 0.40051, "low": 0.39638, "close": 0.3975, "volume": 40121.0, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 0.39761, "high": 0.40157, "low": 0.3975, "close": 0.40002, "volume": 47848.0, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 0.40032, "high": 0.41008, "low": 0.40032, "close": 0.40947, "volume": 84710.0, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 0.41019, "high": 0.41355, "low": 0.4084, "close": 0.40938, "volume": 158969.0, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 0.4095, "high": 0.41202, "low": 0.40842, "close": 0.41202, "volume": 36979.0, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 0.41107, "high": 0.41157, "low": 0.40421, "close": 0.40631, "volume": 63344.0, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 0.40635, "high": 0.40635, "low": 0.40237, "close": 0.40245, "volume": 114929.0, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 0.40261, "high": 0.40414, "low": 0.4023, "close": 0.40364, "volume": 30123.0, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 0.40364, "high": 0.40534, "low": 0.40283, "close": 0.40419, "volume": 29552.0, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 0.4034, "high": 0.40504, "low": 0.4, "close": 0.40183, "volume": 185558.0, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 0.40166, "high": 0.40189, "low": 0.39646, "close": 0.39646, "volume": 147276.0, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 0.3964, "high": 0.39989, "low": 0.39591, "close": 0.39989, "volume": 12730.0, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 0.40015, "high": 0.40197, "low": 0.39983, "close": 0.40059, "volume": 34616.0, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 0.40037, "high": 0.40355, "low": 0.40037, "close": 0.40327, "volume": 39383.0, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 0.40334, "high": 0.40334, "low": 0.39888, "close": 0.39905, "volume": 230307.0, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 0.39998, "high": 0.40086, "low": 0.39685, "close": 0.40034, "volume": 21776.0, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 0.4002, "high": 0.40063, "low": 0.39777, "close": 0.39935, "volume": 19593.0, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 0.39971, "high": 0.40094, "low": 0.39649, "close": 0.39714, "volume": 56333.0, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 0.39828, "high": 0.40086, "low": 0.39736, "close": 0.40011, "volume": 87069.0, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 0.39971, "high": 0.4037, "low": 0.39903, "close": 0.40249, "volume": 24832.0, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 0.40207, "high": 0.40756, "low": 0.40207, "close": 0.40568, "volume": 1076446.0, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 0.40478, "high": 0.40694, "low": 0.40381, "close": 0.4041, "volume": 11643.0, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 0.40467, "high": 0.40631, "low": 0.40282, "close": 0.40614, "volume": 17179.0, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 0.40583, "high": 0.40969, "low": 0.40494, "close": 0.40869, "volume": 579171.0, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 0.40827, "high": 0.40829, "low": 0.40165, "close": 0.40667, "volume": 598769.0, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 0.40434, "high": 0.40475, "low": 0.39525, "close": 0.39682, "volume": 1243791.0, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 0.39646, "high": 0.40318, "low": 0.39627, "close": 0.40086, "volume": 96259.0, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 0.40055, "high": 0.40307, "low": 0.40034, "close": 0.40307, "volume": 62152.0, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 0.40277, "high": 0.40348, "low": 0.39825, "close": 0.39825, "volume": 116474.0, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 0.39813, "high": 0.40018, "low": 0.39738, "close": 0.3992, "volume": 58767.0, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 0.39951, "high": 0.40156, "low": 0.39857, "close": 0.40104, "volume": 17646.0, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 0.39971, "high": 0.40085, "low": 0.39845, "close": 0.40022, "volume": 27460.0, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 0.39995, "high": 0.40026, "low": 0.39462, "close": 0.3956, "volume": 25209.0, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 0.39462, "high": 0.39469, "low": 0.39134, "close": 0.39401, "volume": 176619.0, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 0.39401, "high": 0.39613, "low": 0.38983, "close": 0.39318, "volume": 246014.0, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 0.39365, "high": 0.39591, "low": 0.38895, "close": 0.3898, "volume": 74573.0, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 0.38889, "high": 0.39319, "low": 0.38876, "close": 0.39297, "volume": 80720.0, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 0.39274, "high": 0.39295, "low": 0.3893, "close": 0.38967, "volume": 46860.0, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 0.38971, "high": 0.38971, "low": 0.38109, "close": 0.38478, "volume": 268121.0, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 0.38478, "high": 0.38739, "low": 0.38345, "close": 0.38438, "volume": 67283.0, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 0.38399, "high": 0.38546, "low": 0.37876, "close": 0.38271, "volume": 177193.0, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 0.38288, "high": 0.38501, "low": 0.38288, "close": 0.38427, "volume": 56042.0, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 0.3842, "high": 0.3847, "low": 0.38316, "close": 0.3847, "volume": 5418.0, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 0.38441, "high": 0.3874, "low": 0.38441, "close": 0.38687, "volume": 18814.0, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 0.38611, "high": 0.38789, "low": 0.386, "close": 0.38789, "volume": 21065.0, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 0.388, "high": 0.38973, "low": 0.388, "close": 0.38934, "volume": 6394.0, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 0.38934, "high": 0.38994, "low": 0.38371, "close": 0.38371, "volume": 18030.0, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 0.38338, "high": 0.38629, "low": 0.3831, "close": 0.38324, "volume": 149191.0, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 0.38471, "high": 0.38611, "low": 0.3822, "close": 0.38249, "volume": 18944.0, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 0.38215, "high": 0.38662, "low": 0.38022, "close": 0.38318, "volume": 25035.0, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 0.38442, "high": 0.3855, "low": 0.3815, "close": 0.3852, "volume": 34643.0, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 0.38463, "high": 0.38772, "low": 0.38168, "close": 0.38772, "volume": 34764.0, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 0.3856, "high": 0.38949, "low": 0.3856, "close": 0.38949, "volume": 34528.0, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 0.38838, "high": 0.38974, "low": 0.37472, "close": 0.37472, "volume": 83288.0, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 0.37472, "high": 0.37854, "low": 0.35328, "close": 0.36191, "volume": 822843.0, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.35859, "high": 0.36431, "low": 0.3566, "close": 0.36147, "volume": 453797.0, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.3613, "high": 0.3644, "low": 0.35759, "close": 0.35966, "volume": 171380.0, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.35933, "high": 0.36274, "low": 0.35649, "close": 0.35765, "volume": 142149.0, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.35865, "high": 0.3615, "low": 0.35541, "close": 0.3615, "volume": 145192.0, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.36156, "high": 0.36171, "low": 0.35036, "close": 0.35054, "volume": 236560.0, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.35361, "high": 0.35559, "low": 0.34101, "close": 0.35399, "volume": 798846.0, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.35538, "high": 0.36438, "low": 0.35538, "close": 0.36438, "volume": 320710.0, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.36405, "high": 0.36437, "low": 0.35931, "close": 0.36035, "volume": 23851.0, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.36116, "high": 0.36404, "low": 0.36116, "close": 0.36335, "volume": 70729.0, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.36335, "high": 0.36337, "low": 0.361, "close": 0.36303, "volume": 48449.0, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.36124, "high": 0.36419, "low": 0.36124, "close": 0.3636, "volume": 151229.0, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.36279, "high": 0.36279, "low": 0.358, "close": 0.358, "volume": 65728.0, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.35926, "high": 0.36123, "low": 0.35867, "close": 0.36116, "volume": 26861.0, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.3613, "high": 0.3671, "low": 0.36026, "close": 0.3671, "volume": 10024.0, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.3655, "high": 0.36646, "low": 0.36362, "close": 0.36646, "volume": 18763.0, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.36647, "high": 0.3668, "low": 0.36171, "close": 0.36203, "volume": 19597.0, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.36412, "high": 0.36516, "low": 0.36247, "close": 0.36426, "volume": 32930.0, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.36485, "high": 0.366, "low": 0.35608, "close": 0.35608, "volume": 110039.0, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.35599, "high": 0.35599, "low": 0.34361, "close": 0.35221, "volume": 431049.0, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.35097, "high": 0.35286, "low": 0.34751, "close": 0.35129, "volume": 46062.0, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.35129, "high": 0.35129, "low": 0.31614, "close": 0.32532, "volume": 474958.0, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.32454, "high": 0.32532, "low": 0.30274, "close": 0.31824, "volume": 996537.0, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.31973, "high": 0.32203, "low": 0.30212, "close": 0.31284, "volume": 864028.0, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.31315, "high": 0.31682, "low": 0.3, "close": 0.31392, "volume": 733460.0, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.31339, "high": 0.32344, "low": 0.31321, "close": 0.31899, "volume": 397484.0, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.31899, "high": 0.32309, "low": 0.31845, "close": 0.32309, "volume": 40608.0, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.32235, "high": 0.32235, "low": 0.31433, "close": 0.31433, "volume": 147543.0, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.31446, "high": 0.31724, "low": 0.30997, "close": 0.31331, "volume": 116642.0, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.31531, "high": 0.31623, "low": 0.30997, "close": 0.31167, "volume": 155611.0, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.31439, "high": 0.32875, "low": 0.31432, "close": 0.32775, "volume": 184021.0, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.32655, "high": 0.32838, "low": 0.32151, "close": 0.32151, "volume": 143743.0, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.32271, "high": 0.32456, "low": 0.31955, "close": 0.31955, "volume": 133617.0, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.32091, "high": 0.32135, "low": 0.31533, "close": 0.31533, "volume": 118709.0, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.31531, "high": 0.31916, "low": 0.31114, "close": 0.3138, "volume": 36775.0, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.31416, "high": 0.32221, "low": 0.31416, "close": 0.31665, "volume": 66002.0, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.31623, "high": 0.31623, "low": 0.29777, "close": 0.29777, "volume": 497123.0, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.30079, "high": 0.30119, "low": 0.29161, "close": 0.29161, "volume": 406108.0, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.2944, "high": 0.2948, "low": 0.28023, "close": 0.28339, "volume": 773054.0, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.28389, "high": 0.28879, "low": 0.26269, "close": 0.26666, "volume": 847881.0, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.26902, "high": 0.29229, "low": 0.26554, "close": 0.28809, "volume": 263973.0, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.28953, "high": 0.30224, "low": 0.28544, "close": 0.29727, "volume": 611616.0, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.29723, "high": 0.30152, "low": 0.29431, "close": 0.29724, "volume": 160931.0, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.29847, "high": 0.30869, "low": 0.29729, "close": 0.3044, "volume": 292289.0, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.3044, "high": 0.31621, "low": 0.30284, "close": 0.30686, "volume": 247443.0, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.3077, "high": 0.31503, "low": 0.30585, "close": 0.31503, "volume": 186143.0, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.31356, "high": 0.31395, "low": 0.30904, "close": 0.31251, "volume": 53487.0, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.31089, "high": 0.31951, "low": 0.31004, "close": 0.31765, "volume": 141860.0, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.31665, "high": 0.31748, "low": 0.3097, "close": 0.3097, "volume": 13455.0, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.31074, "high": 0.31115, "low": 0.30601, "close": 0.31018, "volume": 94165.0, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.31018, "high": 0.32, "low": 0.31018, "close": 0.31972, "volume": 84652.0, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.31943, "high": 0.32076, "low": 0.31665, "close": 0.31775, "volume": 136993.0, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.318, "high": 0.318, "low": 0.3151, "close": 0.31547, "volume": 12143.0, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.31724, "high": 0.33164, "low": 0.31724, "close": 0.3254, "volume": 336173.0, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.3254, "high": 0.32814, "low": 0.32226, "close": 0.32763, "volume": 140409.0, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.32548, "high": 0.32635, "low": 0.32267, "close": 0.32538, "volume": 5898.0, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.32573, "high": 0.32872, "low": 0.32573, "close": 0.32808, "volume": 10204.0, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.32877, "high": 0.34261, "low": 0.32877, "close": 0.34198, "volume": 538563.0, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.34261, "high": 0.3483, "low": 0.3406, "close": 0.34668, "volume": 661488.0, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.34683, "high": 0.34974, "low": 0.34414, "close": 0.34673, "volume": 299344.0, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.34627, "high": 0.34627, "low": 0.33869, "close": 0.3404, "volume": 240576.0, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.33874, "high": 0.33874, "low": 0.334, "close": 0.33788, "volume": 387052.0, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.33723, "high": 0.34207, "low": 0.33674, "close": 0.33785, "volume": 34728.0, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.33921, "high": 0.3393, "low": 0.33284, "close": 0.33727, "volume": 158915.0, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.33524, "high": 0.33524, "low": 0.32379, "close": 0.32379, "volume": 59481.0, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.32509, "high": 0.32562, "low": 0.31433, "close": 0.32447, "volume": 924708.0, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.32455, "high": 0.32947, "low": 0.32436, "close": 0.32436, "volume": 31833.0, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.32518, "high": 0.32828, "low": 0.32506, "close": 0.32701, "volume": 10178.0, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.32538, "high": 0.32905, "low": 0.32151, "close": 0.32333, "volume": 13628.0, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.32333, "high": 0.32679, "low": 0.32045, "close": 0.32679, "volume": 51054.0, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.32418, "high": 0.32418, "low": 0.31708, "close": 0.31773, "volume": 16467.0, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.31774, "high": 0.32151, "low": 0.31533, "close": 0.32122, "volume": 118156.0, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.32203, "high": 0.32532, "low": 0.32075, "close": 0.3224, "volume": 68294.0, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.32363, "high": 0.32372, "low": 0.31787, "close": 0.32015, "volume": 8108.0, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.31886, "high": 0.32347, "low": 0.31635, "close": 0.32088, "volume": 151281.0, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.32, "high": 0.3224, "low": 0.31914, "close": 0.32142, "volume": 11244.0, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.31959, "high": 0.32309, "low": 0.31665, "close": 0.32112, "volume": 136828.0, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.32, "high": 0.32236, "low": 0.31469, "close": 0.3195, "volume": 190343.0, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.31951, "high": 0.32069, "low": 0.31552, "close": 0.31604, "volume": 167060.0, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.3155, "high": 0.32026, "low": 0.3124, "close": 0.31812, "volume": 47312.0, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.31694, "high": 0.31694, "low": 0.3098, "close": 0.3098, "volume": 23466.0, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.3098, "high": 0.31156, "low": 0.30637, "close": 0.30987, "volume": 721331.0, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.30993, "high": 0.31605, "low": 0.30993, "close": 0.31578, "volume": 5234.0, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.31582, "high": 0.31626, "low": 0.31184, "close": 0.31184, "volume": 83744.0, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.31349, "high": 0.3181, "low": 0.31349, "close": 0.31576, "volume": 4520.0, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.31556, "high": 0.32391, "low": 0.31556, "close": 0.32069, "volume": 85312.0, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.32109, "high": 0.32271, "low": 0.31992, "close": 0.32085, "volume": 99043.0, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.32114, "high": 0.32178, "low": 0.31992, "close": 0.3216, "volume": 5377.0, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.32267, "high": 0.32344, "low": 0.32085, "close": 0.32151, "volume": 189589.0, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.32112, "high": 0.32239, "low": 0.31899, "close": 0.31913, "volume": 16455.0, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.32085, "high": 0.32085, "low": 0.3097, "close": 0.3097, "volume": 854686.0, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.31226, "high": 0.31391, "low": 0.31101, "close": 0.31149, "volume": 215969.0, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.3115, "high": 0.31828, "low": 0.31021, "close": 0.31638, "volume": 124585.0, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.31715, "high": 0.32042, "low": 0.31671, "close": 0.31735, "volume": 107897.0, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.31881, "high": 0.3213, "low": 0.31623, "close": 0.31734, "volume": 18282.0, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.31761, "high": 0.31761, "low": 0.30878, "close": 0.30878, "volume": 659452.0, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.30987, "high": 0.31471, "low": 0.3065, "close": 0.31471, "volume": 594763.0, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.314, "high": 0.31636, "low": 0.31305, "close": 0.31413, "volume": 16261.0, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.31299, "high": 0.31339, "low": 0.30877, "close": 0.31339, "volume": 44812.0, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.31237, "high": 0.31679, "low": 0.31167, "close": 0.31258, "volume": 81129.0, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.31219, "high": 0.31219, "low": 0.3072, "close": 0.30965, "volume": 60364.0, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.30939, "high": 0.31403, "low": 0.30333, "close": 0.30877, "volume": 215160.0, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.31022, "high": 0.31167, "low": 0.3045, "close": 0.30969, "volume": 94443.0, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.31088, "high": 0.32058, "low": 0.31088, "close": 0.32013, "volume": 1340732.0, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.31961, "high": 0.32202, "low": 0.3162, "close": 0.31784, "volume": 182680.0, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.3174, "high": 0.31807, "low": 0.31403, "close": 0.31532, "volume": 71292.0, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.31532, "high": 0.31532, "low": 0.30969, "close": 0.31008, "volume": 640586.0, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.31008, "high": 0.31349, "low": 0.30951, "close": 0.31219, "volume": 37175.0, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.31199, "high": 0.31399, "low": 0.31148, "close": 0.31399, "volume": 9005.0, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.3144, "high": 0.31845, "low": 0.3144, "close": 0.31566, "volume": 17863.0, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.31715, "high": 0.31966, "low": 0.31561, "close": 0.31865, "volume": 310466.0, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.31931, "high": 0.31967, "low": 0.316, "close": 0.316, "volume": 345636.0, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.31715, "high": 0.31885, "low": 0.31521, "close": 0.31885, "volume": 9684.0, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.31715, "high": 0.31759, "low": 0.3123, "close": 0.3123, "volume": 3738.0, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.31435, "high": 0.31583, "low": 0.30792, "close": 0.31008, "volume": 11952.0, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.31127, "high": 0.31127, "low": 0.30621, "close": 0.30671, "volume": 14574.0, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.30806, "high": 0.31567, "low": 0.30703, "close": 0.31559, "volume": 37400.0, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.3151, "high": 0.3162, "low": 0.31197, "close": 0.31197, "volume": 27292.0, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.31197, "high": 0.31353, "low": 0.31027, "close": 0.31083, "volume": 68533.0, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.31167, "high": 0.3181, "low": 0.31167, "close": 0.31609, "volume": 275256.0, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.31662, "high": 0.32299, "low": 0.31486, "close": 0.32291, "volume": 1116379.0, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.323, "high": 0.32845, "low": 0.32066, "close": 0.3217, "volume": 513091.0, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.3217, "high": 0.32647, "low": 0.32088, "close": 0.32647, "volume": 119910.0, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.32535, "high": 0.3267, "low": 0.32283, "close": 0.3248, "volume": 190726.0, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.32504, "high": 0.32504, "low": 0.32085, "close": 0.32365, "volume": 2505.0, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.3245, "high": 0.3245, "low": 0.3187, "close": 0.3187, "volume": 656770.0, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.31991, "high": 0.32149, "low": 0.31671, "close": 0.31923, "volume": 668002.0, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.3193, "high": 0.32232, "low": 0.31923, "close": 0.32138, "volume": 196301.0, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.32182, "high": 0.32326, "low": 0.32085, "close": 0.3223, "volume": 182289.0, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.32271, "high": 0.32379, "low": 0.32186, "close": 0.32301, "volume": 44916.0, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.32418, "high": 0.32427, "low": 0.31959, "close": 0.32032, "volume": 3592.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.32013, "high": 0.32202, "low": 0.31895, "close": 0.3215, "volume": 11891.0, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.32085, "high": 0.32302, "low": 0.32085, "close": 0.32143, "volume": 7337.0, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.32085, "high": 0.32085, "low": 0.31932, "close": 0.31992, "volume": 11666.0, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.319, "high": 0.319, "low": 0.31807, "close": 0.31899, "volume": 1909.0, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.31871, "high": 0.32173, "low": 0.31871, "close": 0.32173, "volume": 12366.0, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.32135, "high": 0.32172, "low": 0.31976, "close": 0.32066, "volume": 16749.0, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.3207, "high": 0.33365, "low": 0.3207, "close": 0.33365, "volume": 145856.0, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.33422, "high": 0.3351, "low": 0.33083, "close": 0.33361, "volume": 114166.0, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.3337, "high": 0.33946, "low": 0.332, "close": 0.3361, "volume": 1382719.0, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.33604, "high": 0.33608, "low": 0.3318, "close": 0.33202, "volume": 33636.0, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.33298, "high": 0.33558, "low": 0.3326, "close": 0.33449, "volume": 727019.0, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.33551, "high": 0.33856, "low": 0.33381, "close": 0.33636, "volume": 909905.0, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.33497, "high": 0.33729, "low": 0.332, "close": 0.33254, "volume": 638827.0, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.33293, "high": 0.33293, "low": 0.32863, "close": 0.33112, "volume": 686761.0, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.33124, "high": 0.33696, "low": 0.33124, "close": 0.33593, "volume": 101863.0, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.33612, "high": 0.3387, "low": 0.33468, "close": 0.33732, "volume": 222366.0, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.33782, "high": 0.33893, "low": 0.33769, "close": 0.3389, "volume": 14450.0, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.33797, "high": 0.3403, "low": 0.33635, "close": 0.33933, "volume": 25034.0, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.33933, "high": 0.33933, "low": 0.33657, "close": 0.33657, "volume": 40367.0, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.33655, "high": 0.33655, "low": 0.33327, "close": 0.33608, "volume": 61221.0, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.3351, "high": 0.33515, "low": 0.33181, "close": 0.33328, "volume": 1029790.0, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.33328, "high": 0.33454, "low": 0.33277, "close": 0.33454, "volume": 4382.0, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.33435, "high": 0.33458, "low": 0.33342, "close": 0.33458, "volume": 2340.0, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.33458, "high": 0.33511, "low": 0.3331, "close": 0.33331, "volume": 3371.0, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.33259, "high": 0.33452, "low": 0.33221, "close": 0.33221, "volume": 1816.0, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.33226, "high": 0.33356, "low": 0.33172, "close": 0.33356, "volume": 1238.0, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.33277, "high": 0.3328, "low": 0.33165, "close": 0.3325, "volume": 23095.0, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.33388, "high": 0.34204, "low": 0.33351, "close": 0.33434, "volume": 56301.0, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.33414, "high": 0.33652, "low": 0.33171, "close": 0.33171, "volume": 64229.0, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.33295, "high": 0.33295, "low": 0.32963, "close": 0.33137, "volume": 88238.0, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.33223, "high": 0.33236, "low": 0.33, "close": 0.33136, "volume": 11794.0, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.33218, "high": 0.33376, "low": 0.33175, "close": 0.333, "volume": 15354.0, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.3339, "high": 0.3339, "low": 0.3294, "close": 0.33069, "volume": 12727.0, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.33117, "high": 0.3318, "low": 0.32689, "close": 0.32877, "volume": 45949.0, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.32828, "high": 0.33021, "low": 0.32761, "close": 0.32965, "volume": 17623.0, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.32995, "high": 0.3322, "low": 0.32995, "close": 0.33141, "volume": 3696.0, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.33175, "high": 0.3332, "low": 0.33073, "close": 0.3332, "volume": 4830.0, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.33319, "high": 0.33449, "low": 0.33082, "close": 0.33129, "volume": 7932.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.33163, "high": 0.33304, "low": 0.32931, "close": 0.3313, "volume": 6757.0, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.33175, "high": 0.33507, "low": 0.33153, "close": 0.33347, "volume": 68817.0, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.334, "high": 0.33509, "low": 0.33366, "close": 0.33447, "volume": 6917.0, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.3351, "high": 0.3379, "low": 0.33276, "close": 0.33423, "volume": 149864.0, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.33423, "high": 0.33423, "low": 0.33082, "close": 0.3321, "volume": 9785.0, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.33046, "high": 0.33356, "low": 0.32948, "close": 0.33023, "volume": 23632.0, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.33075, "high": 0.33075, "low": 0.3283, "close": 0.32898, "volume": 9003.0, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.32826, "high": 0.32826, "low": 0.32536, "close": 0.32608, "volume": 18736.0, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.32614, "high": 0.32702, "low": 0.32436, "close": 0.32635, "volume": 30254.0, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.32557, "high": 0.32629, "low": 0.32379, "close": 0.32553, "volume": 19849.0, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.32459, "high": 0.32638, "low": 0.32267, "close": 0.32473, "volume": 6007.0, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.32271, "high": 0.32271, "low": 0.31525, "close": 0.3177, "volume": 92082.0, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.31829, "high": 0.31948, "low": 0.31705, "close": 0.31809, "volume": 22088.0, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.31803, "high": 0.31803, "low": 0.31567, "close": 0.31675, "volume": 5383.0, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.31738, "high": 0.31925, "low": 0.31738, "close": 0.31875, "volume": 4179.0, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.31807, "high": 0.31859, "low": 0.31683, "close": 0.31716, "volume": 6531.0, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.31657, "high": 0.31767, "low": 0.313, "close": 0.31632, "volume": 159914.0, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.31665, "high": 0.31814, "low": 0.3131, "close": 0.31464, "volume": 28897.0, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.31451, "high": 0.31664, "low": 0.31308, "close": 0.31375, "volume": 37549.0, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.31573, "high": 0.31718, "low": 0.31479, "close": 0.31701, "volume": 12363.0, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.31687, "high": 0.31691, "low": 0.3106, "close": 0.31364, "volume": 40597.0, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.31259, "high": 0.31436, "low": 0.31224, "close": 0.31359, "volume": 92432.0, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.31442, "high": 0.31468, "low": 0.31202, "close": 0.31436, "volume": 9171.0, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.31471, "high": 0.31502, "low": 0.31166, "close": 0.31178, "volume": 13948.0, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.31179, "high": 0.31372, "low": 0.30937, "close": 0.31357, "volume": 31894.0, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.31377, "high": 0.31543, "low": 0.31281, "close": 0.31481, "volume": 35064.0, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.31258, "high": 0.3133, "low": 0.31141, "close": 0.31287, "volume": 10500.0, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.31348, "high": 0.31356, "low": 0.31117, "close": 0.31256, "volume": 8757.0, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.31325, "high": 0.315, "low": 0.31222, "close": 0.31467, "volume": 7939.0, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.31467, "high": 0.31666, "low": 0.31436, "close": 0.31436, "volume": 52690.0, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.31407, "high": 0.31666, "low": 0.31407, "close": 0.31666, "volume": 2234.0, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.31652, "high": 0.31681, "low": 0.31382, "close": 0.31382, "volume": 619208.0, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.31452, "high": 0.31452, "low": 0.31221, "close": 0.31349, "volume": 59354.0, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.31434, "high": 0.31718, "low": 0.31434, "close": 0.31718, "volume": 19676.0, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.31734, "high": 0.31734, "low": 0.30788, "close": 0.31135, "volume": 202443.0, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.31349, "high": 0.31633, "low": 0.31349, "close": 0.31535, "volume": 87248.0, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.31665, "high": 0.32458, "low": 0.31656, "close": 0.32194, "volume": 223084.0, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.32242, "high": 0.32242, "low": 0.31749, "close": 0.32005, "volume": 3854.0, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.32055, "high": 0.32171, "low": 0.32055, "close": 0.32171, "volume": 113.0, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.32172, "high": 0.32172, "low": 0.31975, "close": 0.31975, "volume": 36541.0, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.31944, "high": 0.31944, "low": 0.31691, "close": 0.3171, "volume": 3986.0, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.31667, "high": 0.31776, "low": 0.3124, "close": 0.3148, "volume": 30548.0, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.31464, "high": 0.31464, "low": 0.30955, "close": 0.31167, "volume": 58639.0, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.31248, "high": 0.31259, "low": 0.30996, "close": 0.31107, "volume": 86532.0, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.31178, "high": 0.31539, "low": 0.31051, "close": 0.3144, "volume": 121566.0, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.31493, "high": 0.3152, "low": 0.31349, "close": 0.31451, "volume": 85580.0, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.31451, "high": 0.31531, "low": 0.31396, "close": 0.31495, "volume": 575844.0, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.31469, "high": 0.31469, "low": 0.31348, "close": 0.31438, "volume": 174606.0, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.31316, "high": 0.3144, "low": 0.31167, "close": 0.31194, "volume": 16510.0, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.311, "high": 0.315, "low": 0.3102, "close": 0.31189, "volume": 561339.0, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.31204, "high": 0.31263, "low": 0.31044, "close": 0.31181, "volume": 73827.0, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.31195, "high": 0.31419, "low": 0.31195, "close": 0.31419, "volume": 8661.0, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.31436, "high": 0.31469, "low": 0.31213, "close": 0.31336, "volume": 130416.0, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.31386, "high": 0.31486, "low": 0.31289, "close": 0.31352, "volume": 174146.0, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.31376, "high": 0.31508, "low": 0.31375, "close": 0.31459, "volume": 100728.0, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.31497, "high": 0.31497, "low": 0.31416, "close": 0.31437, "volume": 13690.0, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.31438, "high": 0.31616, "low": 0.31438, "close": 0.31537, "volume": 63338.0, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.3162, "high": 0.31622, "low": 0.31592, "close": 0.31592, "volume": 1894.0, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.31623, "high": 0.3176, "low": 0.31474, "close": 0.31504, "volume": 52539.0, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.31567, "high": 0.31715, "low": 0.31567, "close": 0.31715, "volume": 65677.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.3175, "high": 0.31814, "low": 0.31708, "close": 0.31715, "volume": 12289.0, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.31624, "high": 0.31679, "low": 0.31623, "close": 0.31663, "volume": 2288.0, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.31648, "high": 0.31767, "low": 0.31648, "close": 0.31727, "volume": 2282.0, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.31807, "high": 0.31857, "low": 0.31648, "close": 0.31648, "volume": 3978.0, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.31657, "high": 0.31831, "low": 0.31657, "close": 0.3175, "volume": 14063.0, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.31796, "high": 0.32153, "low": 0.3175, "close": 0.3175, "volume": 27209.0, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.31915, "high": 0.32038, "low": 0.31841, "close": 0.31841, "volume": 59326.0, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.31944, "high": 0.32177, "low": 0.31896, "close": 0.32177, "volume": 15018.0, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.32158, "high": 0.32409, "low": 0.32127, "close": 0.32269, "volume": 122281.0, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.323, "high": 0.323, "low": 0.32086, "close": 0.32115, "volume": 87004.0, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.32125, "high": 0.32295, "low": 0.32125, "close": 0.32264, "volume": 13490.0, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.32222, "high": 0.32266, "low": 0.32182, "close": 0.32194, "volume": 9572.0, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.3219, "high": 0.32354, "low": 0.3219, "close": 0.32354, "volume": 74816.0, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.32364, "high": 0.32711, "low": 0.32335, "close": 0.32518, "volume": 58902.0, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.32518, "high": 0.32553, "low": 0.32401, "close": 0.32462, "volume": 520468.0, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.32467, "high": 0.32467, "low": 0.32271, "close": 0.32352, "volume": 65721.0, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.32365, "high": 0.32419, "low": 0.31949, "close": 0.31949, "volume": 842712.0, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.32115, "high": 0.3236, "low": 0.32115, "close": 0.3236, "volume": 153825.0, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.32354, "high": 0.32599, "low": 0.3225, "close": 0.32504, "volume": 118057.0, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.32514, "high": 0.32514, "low": 0.32371, "close": 0.32384, "volume": 34628.0, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.32365, "high": 0.32585, "low": 0.32365, "close": 0.32585, "volume": 4360.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.32585, "high": 0.3275, "low": 0.32514, "close": 0.3275, "volume": 23405.0, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.32705, "high": 0.32933, "low": 0.3265, "close": 0.32933, "volume": 27433.0, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.32817, "high": 0.32933, "low": 0.32718, "close": 0.32718, "volume": 50804.0, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.327, "high": 0.32743, "low": 0.32614, "close": 0.32653, "volume": 38907.0, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.32648, "high": 0.32743, "low": 0.32648, "close": 0.32743, "volume": 655.0, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.32651, "high": 0.3272, "low": 0.32585, "close": 0.32585, "volume": 11153.0, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.32571, "high": 0.32638, "low": 0.32459, "close": 0.32489, "volume": 8665.0, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.32553, "high": 0.32653, "low": 0.32409, "close": 0.3247, "volume": 4251.0, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.32533, "high": 0.32612, "low": 0.31992, "close": 0.32237, "volume": 102393.0, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.32085, "high": 0.32176, "low": 0.32042, "close": 0.32096, "volume": 7379.0, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.31992, "high": 0.31993, "low": 0.31539, "close": 0.31653, "volume": 708273.0, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.31715, "high": 0.31724, "low": 0.31598, "close": 0.31637, "volume": 1994.0, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.31623, "high": 0.31624, "low": 0.31471, "close": 0.31518, "volume": 9813.0, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.31542, "high": 0.31624, "low": 0.31541, "close": 0.31613, "volume": 17977.0, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.31589, "high": 0.31624, "low": 0.31379, "close": 0.31624, "volume": 20519.0, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.31665, "high": 0.31671, "low": 0.31372, "close": 0.31518, "volume": 7429.0, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.315, "high": 0.3151, "low": 0.31197, "close": 0.31349, "volume": 238336.0, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.31408, "high": 0.3146, "low": 0.31293, "close": 0.3146, "volume": 35016.0, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.31349, "high": 0.31667, "low": 0.31349, "close": 0.31587, "volume": 58642.0, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.31581, "high": 0.32288, "low": 0.31581, "close": 0.32175, "volume": 219154.0, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.32178, "high": 0.32214, "low": 0.31781, "close": 0.32136, "volume": 189549.0, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.32132, "high": 0.3224, "low": 0.31899, "close": 0.31899, "volume": 3494.0, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.31996, "high": 0.32085, "low": 0.31734, "close": 0.31734, "volume": 633505.0, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.31715, "high": 0.31823, "low": 0.31536, "close": 0.31703, "volume": 389179.0, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.31807, "high": 0.32178, "low": 0.31807, "close": 0.32087, "volume": 8900.0, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.32049, "high": 0.32049, "low": 0.31808, "close": 0.32022, "volume": 7250.0, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.32085, "high": 0.3224, "low": 0.31988, "close": 0.32119, "volume": 122223.0, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.3203, "high": 0.32262, "low": 0.3203, "close": 0.3214, "volume": 39740.0, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.32085, "high": 0.32085, "low": 0.31988, "close": 0.31988, "volume": 110413.0, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.31988, "high": 0.32182, "low": 0.31873, "close": 0.32111, "volume": 35988.0, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.32234, "high": 0.323, "low": 0.32068, "close": 0.32068, "volume": 2181.0, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.32085, "high": 0.32085, "low": 0.31295, "close": 0.313, "volume": 93347.0, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.31267, "high": 0.315, "low": 0.31004, "close": 0.31077, "volume": 211477.0, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.31018, "high": 0.31216, "low": 0.30671, "close": 0.31107, "volume": 205657.0, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.3104, "high": 0.31057, "low": 0.30753, "close": 0.30781, "volume": 68361.0, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.30906, "high": 0.32053, "low": 0.30862, "close": 0.31967, "volume": 143179.0, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.31697, "high": 0.31951, "low": 0.31527, "close": 0.31848, "volume": 73723.0, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.31864, "high": 0.31984, "low": 0.31727, "close": 0.31929, "volume": 11521.0, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.31992, "high": 0.3225, "low": 0.31992, "close": 0.32061, "volume": 67087.0, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.32043, "high": 0.32043, "low": 0.31036, "close": 0.31098, "volume": 94947.0, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.31117, "high": 0.31445, "low": 0.31108, "close": 0.3142, "volume": 14067.0, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.31368, "high": 0.31392, "low": 0.31217, "close": 0.31374, "volume": 114108.0, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.31349, "high": 0.31471, "low": 0.31248, "close": 0.31248, "volume": 12768.0, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.31294, "high": 0.31334, "low": 0.31035, "close": 0.31225, "volume": 44365.0, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.31269, "high": 0.31381, "low": 0.31167, "close": 0.31258, "volume": 9644.0, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.31243, "high": 0.31289, "low": 0.311, "close": 0.31141, "volume": 7151.0, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.31175, "high": 0.31299, "low": 0.30902, "close": 0.31011, "volume": 141146.0, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.31021, "high": 0.31205, "low": 0.30937, "close": 0.31036, "volume": 502129.0, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.31091, "high": 0.31299, "low": 0.31091, "close": 0.31168, "volume": 42988.0, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.31132, "high": 0.31228, "low": 0.31132, "close": 0.31228, "volume": 4371.0, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.31258, "high": 0.32108, "low": 0.31258, "close": 0.31726, "volume": 67312.0, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.31633, "high": 0.31873, "low": 0.31472, "close": 0.31842, "volume": 219842.0, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.31798, "high": 0.31975, "low": 0.31557, "close": 0.31975, "volume": 132289.0, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.31941, "high": 0.31972, "low": 0.31855, "close": 0.31968, "volume": 2549.0, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.31968, "high": 0.3221, "low": 0.31968, "close": 0.31981, "volume": 74452.0, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.3197, "high": 0.32619, "low": 0.3197, "close": 0.32473, "volume": 426986.0, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.32468, "high": 0.32864, "low": 0.32467, "close": 0.32542, "volume": 145275.0, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.32664, "high": 0.32805, "low": 0.3245, "close": 0.3277, "volume": 25814.0, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.32755, "high": 0.32755, "low": 0.32379, "close": 0.32422, "volume": 20776.0, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.32565, "high": 0.32565, "low": 0.31563, "close": 0.31951, "volume": 136245.0, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.3187, "high": 0.32005, "low": 0.31728, "close": 0.31795, "volume": 46612.0, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.31761, "high": 0.31848, "low": 0.31701, "close": 0.31828, "volume": 10172.0, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.31834, "high": 0.31885, "low": 0.31624, "close": 0.31692, "volume": 24036.0, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.31692, "high": 0.31798, "low": 0.31577, "close": 0.31798, "volume": 87466.0, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.31762, "high": 0.31762, "low": 0.31469, "close": 0.31541, "volume": 106182.0, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.31607, "high": 0.31685, "low": 0.31535, "close": 0.31547, "volume": 10106.0, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.3164, "high": 0.3208, "low": 0.31571, "close": 0.3208, "volume": 30824.0, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.32, "high": 0.32034, "low": 0.31845, "close": 0.31845, "volume": 103474.0, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.31935, "high": 0.31944, "low": 0.31782, "close": 0.31944, "volume": 15382.0, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.31944, "high": 0.31944, "low": 0.31813, "close": 0.31813, "volume": 56137.0, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.31822, "high": 0.31822, "low": 0.31612, "close": 0.31678, "volume": 9937.0, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.31607, "high": 0.31916, "low": 0.31601, "close": 0.317, "volume": 599333.0, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.317, "high": 0.31795, "low": 0.316, "close": 0.31795, "volume": 469625.0, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.31765, "high": 0.31796, "low": 0.31624, "close": 0.31725, "volume": 193180.0, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.31652, "high": 0.31664, "low": 0.3141, "close": 0.31411, "volume": 114919.0, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.31431, "high": 0.31449, "low": 0.31223, "close": 0.31326, "volume": 18237.0, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.31407, "high": 0.31502, "low": 0.31407, "close": 0.31502, "volume": 1341.0, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.31407, "high": 0.31667, "low": 0.31407, "close": 0.31667, "volume": 7567.0, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.31639, "high": 0.31873, "low": 0.31639, "close": 0.31802, "volume": 417864.0, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.31802, "high": 0.31814, "low": 0.31693, "close": 0.31812, "volume": 265066.0, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.31853, "high": 0.31951, "low": 0.31653, "close": 0.31841, "volume": 584869.0, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.31841, "high": 0.32045, "low": 0.31748, "close": 0.32045, "volume": 7348.0, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.32054, "high": 0.32054, "low": 0.31885, "close": 0.31923, "volume": 5797.0, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.31928, "high": 0.32008, "low": 0.3175, "close": 0.32008, "volume": 15202.0, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.32009, "high": 0.32479, "low": 0.31916, "close": 0.32461, "volume": 80960.0, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.32499, "high": 0.32572, "low": 0.32215, "close": 0.32482, "volume": 37413.0, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.32513, "high": 0.32574, "low": 0.32433, "close": 0.32539, "volume": 88254.0, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.32518, "high": 0.32711, "low": 0.32423, "close": 0.32709, "volume": 24121.0, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.32679, "high": 0.32716, "low": 0.32548, "close": 0.32618, "volume": 17595.0, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.32608, "high": 0.32655, "low": 0.32457, "close": 0.32473, "volume": 591690.0, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.32513, "high": 0.33844, "low": 0.32479, "close": 0.3331, "volume": 817461.0, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.33409, "high": 0.33462, "low": 0.33046, "close": 0.33152, "volume": 149415.0, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.3315, "high": 0.33306, "low": 0.33045, "close": 0.33306, "volume": 24206.0, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.33339, "high": 0.3336, "low": 0.33106, "close": 0.33153, "volume": 20367.0, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.33179, "high": 0.33551, "low": 0.33147, "close": 0.33368, "volume": 37475.0, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.33373, "high": 0.33432, "low": 0.33155, "close": 0.33155, "volume": 140535.0, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.33226, "high": 0.33243, "low": 0.32969, "close": 0.33105, "volume": 8936.0, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.33143, "high": 0.33437, "low": 0.331, "close": 0.33437, "volume": 62424.0, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.3346, "high": 0.33667, "low": 0.33397, "close": 0.33667, "volume": 35934.0, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.33667, "high": 0.34035, "low": 0.335, "close": 0.33961, "volume": 154016.0, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.33964, "high": 0.34468, "low": 0.33845, "close": 0.34403, "volume": 85484.0, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.34437, "high": 0.34437, "low": 0.34049, "close": 0.34154, "volume": 16241.0, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.34224, "high": 0.344, "low": 0.34091, "close": 0.34156, "volume": 6518.0, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.34161, "high": 0.34161, "low": 0.33792, "close": 0.33834, "volume": 16575.0, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.33809, "high": 0.3425, "low": 0.33584, "close": 0.34105, "volume": 56227.0, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.34045, "high": 0.34045, "low": 0.33594, "close": 0.33737, "volume": 46176.0, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.33698, "high": 0.34011, "low": 0.33485, "close": 0.3393, "volume": 21434.0, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.33892, "high": 0.34012, "low": 0.33536, "close": 0.33664, "volume": 13479.0, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.33662, "high": 0.33877, "low": 0.33662, "close": 0.33855, "volume": 63242.0, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.3385, "high": 0.33983, "low": 0.33842, "close": 0.33866, "volume": 99214.0, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.33982, "high": 0.34025, "low": 0.33763, "close": 0.33763, "volume": 48997.0, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.3375, "high": 0.33775, "low": 0.33652, "close": 0.33746, "volume": 31555.0, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.33731, "high": 0.33875, "low": 0.3351, "close": 0.33832, "volume": 118220.0, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.33875, "high": 0.33934, "low": 0.33706, "close": 0.33903, "volume": 137307.0, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.339, "high": 0.3394, "low": 0.33763, "close": 0.33773, "volume": 11044.0, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.33773, "high": 0.33888, "low": 0.33608, "close": 0.33888, "volume": 71900.0, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.33928, "high": 0.34249, "low": 0.33875, "close": 0.3407, "volume": 60165.0, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.34034, "high": 0.34171, "low": 0.33942, "close": 0.34149, "volume": 99543.0, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 0.34171, "high": 0.34171, "low": 0.3385, "close": 0.3385, "volume": 5276.0, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 0.33899, "high": 0.33899, "low": 0.33784, "close": 0.33864, "volume": 13809.0, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 0.33901, "high": 0.34171, "low": 0.33888, "close": 0.33892, "volume": 5092.0, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 0.33866, "high": 0.33896, "low": 0.33635, "close": 0.33734, "volume": 21142.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 0.33763, "high": 0.33834, "low": 0.33635, "close": 0.33776, "volume": 32038.0, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 0.33765, "high": 0.34069, "low": 0.33765, "close": 0.34069, "volume": 15436.0, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 0.34006, "high": 0.34091, "low": 0.33915, "close": 0.34091, "volume": 5377.0, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 0.34089, "high": 0.34938, "low": 0.34089, "close": 0.34889, "volume": 109365.0, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 0.34847, "high": 0.35252, "low": 0.34795, "close": 0.35186, "volume": 411110.0, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 0.35213, "high": 0.36514, "low": 0.35213, "close": 0.36294, "volume": 596751.0, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 0.36226, "high": 0.36482, "low": 0.3596, "close": 0.36207, "volume": 269889.0, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 0.36207, "high": 0.36861, "low": 0.36163, "close": 0.36683, "volume": 154475.0, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 0.36623, "high": 0.38099, "low": 0.365, "close": 0.37329, "volume": 399996.0, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 0.37324, "high": 0.37994, "low": 0.3726, "close": 0.37587, "volume": 152958.0, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 0.37592, "high": 0.37928, "low": 0.37583, "close": 0.37928, "volume": 185360.0, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 0.37928, "high": 0.38238, "low": 0.37676, "close": 0.37872, "volume": 118435.0, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 0.37954, "high": 0.37978, "low": 0.37492, "close": 0.37713, "volume": 100701.0, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 0.37728, "high": 0.38818, "low": 0.37693, "close": 0.38461, "volume": 201721.0, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 0.38531, "high": 0.389, "low": 0.38304, "close": 0.3839, "volume": 126026.0, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 0.38363, "high": 0.38363, "low": 0.37895, "close": 0.37996, "volume": 183758.0, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 0.38012, "high": 0.38378, "low": 0.37954, "close": 0.38049, "volume": 274027.0, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 0.38066, "high": 0.38243, "low": 0.3779, "close": 0.38121, "volume": 105414.0, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 0.38031, "high": 0.38348, "low": 0.37833, "close": 0.38219, "volume": 88717.0, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 0.3828, "high": 0.39456, "low": 0.3828, "close": 0.39347, "volume": 300494.0, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 0.39148, "high": 0.39317, "low": 0.38499, "close": 0.38699, "volume": 66121.0, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 0.38744, "high": 0.39477, "low": 0.38744, "close": 0.38939, "volume": 166784.0, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 0.38984, "high": 0.39023, "low": 0.38617, "close": 0.38844, "volume": 177126.0, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 0.3876, "high": 0.39082, "low": 0.38723, "close": 0.38723, "volume": 69813.0, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 0.38821, "high": 0.38821, "low": 0.38339, "close": 0.38474, "volume": 16436.0, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 0.38586, "high": 0.3881, "low": 0.38566, "close": 0.3881, "volume": 15195.0, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 0.38816, "high": 0.38949, "low": 0.38537, "close": 0.389, "volume": 4331.0, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 0.38834, "high": 0.39148, "low": 0.38834, "close": 0.39148, "volume": 12687.0, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 0.39057, "high": 0.39114, "low": 0.38785, "close": 0.38785, "volume": 9417.0, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 0.38962, "high": 0.39405, "low": 0.38891, "close": 0.39311, "volume": 53825.0, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 0.39381, "high": 0.39445, "low": 0.3911, "close": 0.39233, "volume": 116333.0, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 0.39148, "high": 0.39148, "low": 0.37699, "close": 0.38062, "volume": 472126.0, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 0.37974, "high": 0.38258, "low": 0.37938, "close": 0.38138, "volume": 31449.0, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 0.38161, "high": 0.38474, "low": 0.38161, "close": 0.38437, "volume": 9688.0, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 0.38462, "high": 0.38489, "low": 0.38184, "close": 0.38241, "volume": 17092.0, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 0.38306, "high": 0.38435, "low": 0.38224, "close": 0.38311, "volume": 684045.0, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 0.38413, "high": 0.38772, "low": 0.38279, "close": 0.38733, "volume": 29706.0, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 0.3875, "high": 0.39284, "low": 0.3875, "close": 0.39051, "volume": 61378.0, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 0.39116, "high": 0.39863, "low": 0.38983, "close": 0.39625, "volume": 242697.0, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 0.39625, "high": 0.39625, "low": 0.3925, "close": 0.39487, "volume": 99085.0, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 0.39506, "high": 0.3975, "low": 0.39232, "close": 0.39232, "volume": 57611.0, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 0.39237, "high": 0.39399, "low": 0.38948, "close": 0.3911, "volume": 19362.0, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 0.39166, "high": 0.39249, "low": 0.38977, "close": 0.39002, "volume": 281697.0, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 0.39001, "high": 0.39001, "low": 0.38832, "close": 0.38909, "volume": 7855.0, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 0.38993, "high": 0.3917, "low": 0.38866, "close": 0.3917, "volume": 15699.0, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 0.3917, "high": 0.3919, "low": 0.38922, "close": 0.38922, "volume": 5219.0, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 0.38922, "high": 0.39151, "low": 0.38831, "close": 0.39151, "volume": 14284.0, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 0.39095, "high": 0.39095, "low": 0.38923, "close": 0.38936, "volume": 5926.0, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 0.39001, "high": 0.39001, "low": 0.38271, "close": 0.38578, "volume": 183434.0, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 0.38617, "high": 0.38644, "low": 0.38286, "close": 0.38286, "volume": 13097.0, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 0.38271, "high": 0.38311, "low": 0.38165, "close": 0.38281, "volume": 7254.0, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 0.38313, "high": 0.38521, "low": 0.38271, "close": 0.38271, "volume": 11429.0, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 0.3825, "high": 0.3825, "low": 0.38068, "close": 0.38196, "volume": 9216.0, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 0.3815, "high": 0.38298, "low": 0.37921, "close": 0.37921, "volume": 8369.0, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 0.37916, "high": 0.38273, "low": 0.37554, "close": 0.38257, "volume": 89061.0, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 0.38216, "high": 0.38515, "low": 0.38128, "close": 0.38336, "volume": 12038.0, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 0.38354, "high": 0.38442, "low": 0.38181, "close": 0.38254, "volume": 15638.0, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 0.38254, "high": 0.38347, "low": 0.38058, "close": 0.38058, "volume": 13414.0, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 0.38123, "high": 0.38211, "low": 0.37841, "close": 0.38211, "volume": 14444.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 0.3821, "high": 0.38288, "low": 0.38158, "close": 0.38168, "volume": 34489.0, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 0.38234, "high": 0.38378, "low": 0.38096, "close": 0.38096, "volume": 5737.0, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 0.38158, "high": 0.38298, "low": 0.38097, "close": 0.38215, "volume": 17712.0, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 0.38183, "high": 0.38383, "low": 0.38181, "close": 0.38329, "volume": 3115.0, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 0.38409, "high": 0.38452, "low": 0.38146, "close": 0.38295, "volume": 5424.0, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 0.38069, "high": 0.38272, "low": 0.37892, "close": 0.37907, "volume": 11050.0, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 0.37907, "high": 0.38378, "low": 0.37633, "close": 0.38378, "volume": 130691.0, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 0.3837, "high": 0.38924, "low": 0.38266, "close": 0.38556, "volume": 149834.0, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 0.38537, "high": 0.38751, "low": 0.3844, "close": 0.38621, "volume": 16329.0, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 0.38675, "high": 0.38771, "low": 0.38588, "close": 0.38771, "volume": 24407.0, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 0.38766, "high": 0.38825, "low": 0.38704, "close": 0.38704, "volume": 41848.0, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 0.38704, "high": 0.38793, "low": 0.38537, "close": 0.38537, "volume": 523707.0, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 0.38562, "high": 0.38562, "low": 0.38024, "close": 0.38368, "volume": 667635.0, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 0.38378, "high": 0.38483, "low": 0.38181, "close": 0.38298, "volume": 238926.0, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 0.38338, "high": 0.38528, "low": 0.3833, "close": 0.38528, "volume": 27202.0, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 0.38537, "high": 0.38656, "low": 0.38417, "close": 0.38501, "volume": 4866.0, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 0.38644, "high": 0.38785, "low": 0.38632, "close": 0.38632, "volume": 2293.0, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 0.38717, "high": 0.38786, "low": 0.38515, "close": 0.38515, "volume": 4880.0, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 0.38502, "high": 0.38685, "low": 0.38286, "close": 0.38565, "volume": 5194.0, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 0.38528, "high": 0.39274, "low": 0.38222, "close": 0.38941, "volume": 398498.0, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 0.39068, "high": 0.39224, "low": 0.38877, "close": 0.39011, "volume": 199366.0, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 0.39055, "high": 0.39303, "low": 0.38711, "close": 0.3893, "volume": 542136.0, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 0.38854, "high": 0.38854, "low": 0.38416, "close": 0.38731, "volume": 28169.0, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 0.38745, "high": 0.39023, "low": 0.38667, "close": 0.38945, "volume": 45261.0, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 0.38886, "high": 0.39073, "low": 0.38821, "close": 0.38931, "volume": 14881.0, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 0.38929, "high": 0.39075, "low": 0.38756, "close": 0.38888, "volume": 17181.0, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 0.38888, "high": 0.38945, "low": 0.38639, "close": 0.38686, "volume": 37387.0, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 0.3875, "high": 0.38828, "low": 0.38677, "close": 0.38783, "volume": 11946.0, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 0.38733, "high": 0.38799, "low": 0.38579, "close": 0.38799, "volume": 46464.0, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 0.3868, "high": 0.39082, "low": 0.38644, "close": 0.38876, "volume": 26468.0, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 0.38846, "high": 0.39582, "low": 0.38723, "close": 0.39582, "volume": 377652.0, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 0.39582, "high": 0.39775, "low": 0.39139, "close": 0.39139, "volume": 102407.0, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 0.39188, "high": 0.39227, "low": 0.39001, "close": 0.39162, "volume": 14023.0, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 0.39173, "high": 0.39274, "low": 0.3911, "close": 0.3911, "volume": 33344.0, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 0.39032, "high": 0.39169, "low": 0.38949, "close": 0.39028, "volume": 13486.0, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 0.38989, "high": 0.39214, "low": 0.38953, "close": 0.39038, "volume": 16307.0, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 0.39144, "high": 0.39227, "low": 0.39109, "close": 0.3911, "volume": 25426.0, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 0.39156, "high": 0.3968, "low": 0.39156, "close": 0.39621, "volume": 27778.0, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 0.39681, "high": 0.39687, "low": 0.39347, "close": 0.39447, "volume": 11617.0, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 0.39345, "high": 0.39345, "low": 0.39189, "close": 0.39239, "volume": 9806.0, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 0.3921, "high": 0.3921, "low": 0.38271, "close": 0.38543, "volume": 133045.0, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 0.38537, "high": 0.3861, "low": 0.38392, "close": 0.38599, "volume": 10393.0, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 0.38611, "high": 0.3876, "low": 0.38553, "close": 0.38602, "volume": 13176.0, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 0.38682, "high": 0.3869, "low": 0.377, "close": 0.38043, "volume": 115742.0, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 0.38055, "high": 0.38106, "low": 0.3576, "close": 0.36529, "volume": 569402.0, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 0.36296, "high": 0.36901, "low": 0.36145, "close": 0.36711, "volume": 131052.0, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 0.36748, "high": 0.36749, "low": 0.35852, "close": 0.3612, "volume": 115051.0, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 0.36333, "high": 0.36442, "low": 0.35227, "close": 0.35536, "volume": 141533.0, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 0.355, "high": 0.35744, "low": 0.35107, "close": 0.35411, "volume": 151129.0, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 0.35303, "high": 0.35531, "low": 0.3477, "close": 0.35166, "volume": 228041.0, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 0.35138, "high": 0.35472, "low": 0.34814, "close": 0.35003, "volume": 37096.0, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.348, "high": 0.35258, "low": 0.34792, "close": 0.35258, "volume": 17484.0, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 0.35129, "high": 0.35192, "low": 0.34814, "close": 0.34814, "volume": 27040.0, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.34812, "high": 0.35367, "low": 0.34812, "close": 0.35367, "volume": 49924.0, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 0.35322, "high": 0.35322, "low": 0.34623, "close": 0.34961, "volume": 62296.0, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 0.34871, "high": 0.3525, "low": 0.34871, "close": 0.35038, "volume": 23683.0, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 0.34928, "high": 0.35435, "low": 0.34567, "close": 0.35435, "volume": 67265.0, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.35425, "high": 0.3552, "low": 0.34944, "close": 0.35075, "volume": 131751.0, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.35002, "high": 0.35291, "low": 0.34856, "close": 0.34907, "volume": 46284.0, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.34925, "high": 0.34925, "low": 0.34083, "close": 0.34198, "volume": 102284.0, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.34078, "high": 0.34582, "low": 0.33918, "close": 0.34582, "volume": 240085.0, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.34584, "high": 0.35199, "low": 0.34584, "close": 0.35002, "volume": 88338.0, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.34977, "high": 0.35185, "low": 0.34623, "close": 0.34623, "volume": 264684.0, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.34792, "high": 0.34961, "low": 0.34792, "close": 0.34923, "volume": 7661.0, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.34896, "high": 0.34933, "low": 0.3446, "close": 0.34814, "volume": 7776.0, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.34688, "high": 0.34813, "low": 0.3425, "close": 0.3425, "volume": 9185.0, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.34584, "high": 0.34952, "low": 0.34563, "close": 0.34727, "volume": 16651.0, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.34792, "high": 0.353, "low": 0.34584, "close": 0.34781, "volume": 30323.0, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.35042, "high": 0.35198, "low": 0.3436, "close": 0.34552, "volume": 17055.0, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.3448, "high": 0.3448, "low": 0.33669, "close": 0.33881, "volume": 261437.0, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.33881, "high": 0.33881, "low": 0.32511, "close": 0.33421, "volume": 568700.0, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.33421, "high": 0.34306, "low": 0.33375, "close": 0.3358, "volume": 221739.0, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.33652, "high": 0.33916, "low": 0.33457, "close": 0.33567, "volume": 65987.0, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.33511, "high": 0.33736, "low": 0.3336, "close": 0.33661, "volume": 17318.0, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.33599, "high": 0.33686, "low": 0.3336, "close": 0.33658, "volume": 54758.0, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.33623, "high": 0.34451, "low": 0.33623, "close": 0.34451, "volume": 773203.0, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.34451, "high": 0.3447, "low": 0.34232, "close": 0.3425, "volume": 435042.0, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.34225, "high": 0.34387, "low": 0.34131, "close": 0.34387, "volume": 33615.0, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.34414, "high": 0.34652, "low": 0.34295, "close": 0.34295, "volume": 39507.0, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.34415, "high": 0.34415, "low": 0.3384, "close": 0.34175, "volume": 40765.0, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.34185, "high": 0.34185, "low": 0.3386, "close": 0.3386, "volume": 36113.0, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.33819, "high": 0.34017, "low": 0.33787, "close": 0.33995, "volume": 86965.0, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.33937, "high": 0.33937, "low": 0.33836, "close": 0.33836, "volume": 6243.0, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.33895, "high": 0.33963, "low": 0.33664, "close": 0.33664, "volume": 5864.0, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.33665, "high": 0.33763, "low": 0.33079, "close": 0.33138, "volume": 94932.0, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.3326, "high": 0.3351, "low": 0.3316, "close": 0.33426, "volume": 5512.0, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.3346, "high": 0.3346, "low": 0.3344, "close": 0.3344, "volume": 8337.0, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.3336, "high": 0.3336, "low": 0.32602, "close": 0.33, "volume": 30510.0, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.32993, "high": 0.3336, "low": 0.32961, "close": 0.33045, "volume": 8599.0, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.33045, "high": 0.33175, "low": 0.32862, "close": 0.32892, "volume": 70015.0, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.32961, "high": 0.33, "low": 0.31849, "close": 0.31946, "volume": 189018.0, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.31974, "high": 0.32415, "low": 0.318, "close": 0.32197, "volume": 67453.0, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.32202, "high": 0.33538, "low": 0.32078, "close": 0.33326, "volume": 192661.0, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.33296, "high": 0.33523, "low": 0.32862, "close": 0.33061, "volume": 20721.0, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.33061, "high": 0.33061, "low": 0.31885, "close": 0.32119, "volume": 65708.0, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.32142, "high": 0.32415, "low": 0.31966, "close": 0.32382, "volume": 16824.0, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.32202, "high": 0.3228, "low": 0.31611, "close": 0.3185, "volume": 61232.0, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.31715, "high": 0.31923, "low": 0.315, "close": 0.31814, "volume": 67349.0, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.31814, "high": 0.32046, "low": 0.31665, "close": 0.31721, "volume": 108470.0, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.31885, "high": 0.32361, "low": 0.31799, "close": 0.32242, "volume": 53325.0, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.32175, "high": 0.32241, "low": 0.32078, "close": 0.3217, "volume": 3575.0, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.32175, "high": 0.32415, "low": 0.32175, "close": 0.32362, "volume": 103379.0, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.324, "high": 0.32449, "low": 0.32197, "close": 0.32243, "volume": 9910.0, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 0.32464, "high": 0.3271, "low": 0.32411, "close": 0.32539, "volume": 10014.0, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 0.32664, "high": 0.32808, "low": 0.32622, "close": 0.32754, "volume": 10409.0, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 0.32826, "high": 0.32946, "low": 0.32717, "close": 0.32717, "volume": 23335.0, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 0.32722, "high": 0.33203, "low": 0.32657, "close": 0.33083, "volume": 159378.0, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 0.32999, "high": 0.34627, "low": 0.32999, "close": 0.33683, "volume": 236415.0, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 0.33443, "high": 0.33893, "low": 0.33271, "close": 0.33681, "volume": 319041.0, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 0.33561, "high": 0.33761, "low": 0.3353, "close": 0.3353, "volume": 56786.0, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 0.33537, "high": 0.33746, "low": 0.33533, "close": 0.33675, "volume": 54397.0, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 0.33649, "high": 0.3379, "low": 0.33486, "close": 0.3379, "volume": 50119.0, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 0.33842, "high": 0.33842, "low": 0.335, "close": 0.33642, "volume": 12473.0, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 0.33661, "high": 0.33661, "low": 0.333, "close": 0.33522, "volume": 62770.0, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 0.3352, "high": 0.3352, "low": 0.32224, "close": 0.3274, "volume": 146730.0, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 0.32612, "high": 0.3332, "low": 0.32561, "close": 0.3287, "volume": 377700.0, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 0.32862, "high": 0.33169, "low": 0.3228, "close": 0.32799, "volume": 54687.0, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 0.3278, "high": 0.32804, "low": 0.32468, "close": 0.3268, "volume": 16265.0, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 0.32566, "high": 0.3393, "low": 0.32566, "close": 0.33775, "volume": 56768.0, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 0.33878, "high": 0.33878, "low": 0.333, "close": 0.33359, "volume": 59085.0, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 0.33358, "high": 0.3351, "low": 0.3316, "close": 0.3351, "volume": 21724.0, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 0.3351, "high": 0.3351, "low": 0.33176, "close": 0.3336, "volume": 263201.0, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 0.333, "high": 0.33371, "low": 0.3324, "close": 0.33253, "volume": 31156.0, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 0.33175, "high": 0.3351, "low": 0.33141, "close": 0.33416, "volume": 6972.0, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 0.33416, "high": 0.33499, "low": 0.33376, "close": 0.33376, "volume": 54813.0, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 0.33376, "high": 0.33433, "low": 0.33219, "close": 0.33407, "volume": 7498.0, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 0.3346, "high": 0.33485, "low": 0.3336, "close": 0.3336, "volume": 40498.0, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 0.3335, "high": 0.3344, "low": 0.3326, "close": 0.33404, "volume": 11471.0, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 0.33261, "high": 0.33261, "low": 0.33124, "close": 0.33201, "volume": 43565.0, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 0.33206, "high": 0.33231, "low": 0.32987, "close": 0.33099, "volume": 10621.0, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 0.3313, "high": 0.33259, "low": 0.33081, "close": 0.33257, "volume": 48668.0, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 0.3326, "high": 0.33374, "low": 0.33182, "close": 0.33182, "volume": 31954.0, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 0.33193, "high": 0.332, "low": 0.3309, "close": 0.33185, "volume": 243396.0, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 0.3324, "high": 0.3326, "low": 0.33089, "close": 0.33103, "volume": 21331.0, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 0.33256, "high": 0.33374, "low": 0.33163, "close": 0.33374, "volume": 17906.0, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 0.33422, "high": 0.33666, "low": 0.33374, "close": 0.33666, "volume": 17311.0, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 0.33563, "high": 0.33893, "low": 0.33563, "close": 0.338, "volume": 395447.0, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 0.33763, "high": 0.33763, "low": 0.33711, "close": 0.33711, "volume": 13922.0, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 0.33686, "high": 0.33686, "low": 0.33456, "close": 0.33565, "volume": 4461.0, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 0.33566, "high": 0.33686, "low": 0.33435, "close": 0.33686, "volume": 437.0, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 0.33665, "high": 0.33665, "low": 0.33453, "close": 0.33453, "volume": 735771.0, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 0.33485, "high": 0.33662, "low": 0.3332, "close": 0.33642, "volume": 20812.0, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 0.33561, "high": 0.33573, "low": 0.334, "close": 0.33417, "volume": 2138.0, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 0.3345, "high": 0.33619, "low": 0.3345, "close": 0.33619, "volume": 9473.0, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 0.33659, "high": 0.33775, "low": 0.33581, "close": 0.33638, "volume": 269679.0, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 0.33648, "high": 0.34308, "low": 0.33648, "close": 0.34308, "volume": 169225.0, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 0.34335, "high": 0.34785, "low": 0.3433, "close": 0.34685, "volume": 718388.0, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 0.34778, "high": 0.34781, "low": 0.34091, "close": 0.3415, "volume": 331806.0, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 0.34205, "high": 0.34273, "low": 0.34096, "close": 0.34143, "volume": 10819.0, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 0.3408, "high": 0.34087, "low": 0.33865, "close": 0.33865, "volume": 9911.0, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 0.33852, "high": 0.34, "low": 0.33789, "close": 0.33957, "volume": 7353.0, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 0.34068, "high": 0.34068, "low": 0.33966, "close": 0.34051, "volume": 4082.0, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 0.34069, "high": 0.34069, "low": 0.33869, "close": 0.34017, "volume": 67711.0, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 0.34069, "high": 0.34295, "low": 0.34069, "close": 0.34161, "volume": 37214.0, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 0.34216, "high": 0.34254, "low": 0.34099, "close": 0.34155, "volume": 3829.0, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 0.34091, "high": 0.34091, "low": 0.33967, "close": 0.33983, "volume": 32469.0, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 0.33967, "high": 0.34069, "low": 0.33834, "close": 0.34038, "volume": 4460.0, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 0.34, "high": 0.34, "low": 0.33662, "close": 0.33662, "volume": 102539.0, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 0.33683, "high": 0.33749, "low": 0.33465, "close": 0.33473, "volume": 15310.0, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 0.3357, "high": 0.33635, "low": 0.33456, "close": 0.33561, "volume": 44292.0, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 0.33543, "high": 0.33733, "low": 0.33543, "close": 0.33676, "volume": 6917.0, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 0.33561, "high": 0.3381, "low": 0.33561, "close": 0.33662, "volume": 22581.0, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 0.33632, "high": 0.33863, "low": 0.33632, "close": 0.33758, "volume": 9850.0, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 0.3381, "high": 0.33965, "low": 0.33782, "close": 0.33782, "volume": 4769.0, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 0.3379, "high": 0.34182, "low": 0.3379, "close": 0.33979, "volume": 16270.0, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 0.33979, "high": 0.33996, "low": 0.33862, "close": 0.33996, "volume": 28366.0, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 0.34069, "high": 0.34105, "low": 0.33967, "close": 0.34061, "volume": 11116.0, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 0.34061, "high": 0.34084, "low": 0.33928, "close": 0.33928, "volume": 38112.0, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 0.33888, "high": 0.33974, "low": 0.33865, "close": 0.33967, "volume": 2734.0, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 0.34007, "high": 0.34068, "low": 0.33789, "close": 0.33807, "volume": 116542.0, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 0.33782, "high": 0.33796, "low": 0.33561, "close": 0.33561, "volume": 20093.0, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 0.3355, "high": 0.3355, "low": 0.33203, "close": 0.3328, "volume": 93121.0, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 0.33413, "high": 0.33589, "low": 0.33316, "close": 0.33589, "volume": 46768.0, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 0.33616, "high": 0.35173, "low": 0.33597, "close": 0.34168, "volume": 881304.0, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 0.34166, "high": 0.34184, "low": 0.33534, "close": 0.33534, "volume": 522483.0, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 0.33708, "high": 0.33708, "low": 0.33188, "close": 0.33392, "volume": 87759.0, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 0.33435, "high": 0.33486, "low": 0.33103, "close": 0.33267, "volume": 35151.0, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 0.33216, "high": 0.3355, "low": 0.33169, "close": 0.33256, "volume": 129084.0, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 0.33262, "high": 0.33332, "low": 0.32817, "close": 0.3299, "volume": 98605.0, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 0.3299, "high": 0.33089, "low": 0.31895, "close": 0.32655, "volume": 249554.0, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 0.32697, "high": 0.32909, "low": 0.32474, "close": 0.3289, "volume": 130369.0, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 0.32764, "high": 0.32764, "low": 0.32227, "close": 0.32429, "volume": 70307.0, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 0.32434, "high": 0.32567, "low": 0.3224, "close": 0.32468, "volume": 75022.0, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 0.32385, "high": 0.32385, "low": 0.31941, "close": 0.32039, "volume": 24019.0, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 0.31981, "high": 0.32114, "low": 0.31543, "close": 0.31543, "volume": 84271.0, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 0.31533, "high": 0.31924, "low": 0.31524, "close": 0.31727, "volume": 46002.0, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 0.31733, "high": 0.32258, "low": 0.3165, "close": 0.31944, "volume": 18711.0, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 0.31847, "high": 0.32518, "low": 0.31038, "close": 0.32193, "volume": 281892.0, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 0.32113, "high": 0.32765, "low": 0.32112, "close": 0.32468, "volume": 21990.0, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 0.32448, "high": 0.32808, "low": 0.32175, "close": 0.32175, "volume": 9151.0, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 0.32114, "high": 0.32501, "low": 0.31998, "close": 0.32077, "volume": 12512.0, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 0.3219, "high": 0.3237, "low": 0.31878, "close": 0.32229, "volume": 9264.0, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 0.32192, "high": 0.32625, "low": 0.32175, "close": 0.32579, "volume": 10193.0, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 0.32469, "high": 0.33407, "low": 0.32468, "close": 0.33407, "volume": 32004.0, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 0.33395, "high": 0.33561, "low": 0.33261, "close": 0.3356, "volume": 89685.0, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 0.33574, "high": 0.33763, "low": 0.33313, "close": 0.33707, "volume": 221093.0, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 0.33645, "high": 0.33865, "low": 0.33628, "close": 0.33733, "volume": 9936.0, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 0.33627, "high": 0.33993, "low": 0.33616, "close": 0.33993, "volume": 20855.0, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 0.34, "high": 0.345, "low": 0.34, "close": 0.3414, "volume": 111239.0, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 0.3414, "high": 0.34337, "low": 0.33967, "close": 0.34181, "volume": 68081.0, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 0.34346, "high": 0.34465, "low": 0.34346, "close": 0.34381, "volume": 16641.0, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 0.34381, "high": 0.34447, "low": 0.34254, "close": 0.34403, "volume": 76151.0, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 0.34403, "high": 0.34501, "low": 0.34141, "close": 0.34178, "volume": 629677.0, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 0.34179, "high": 0.34414, "low": 0.34179, "close": 0.34414, "volume": 15824.0, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 0.34423, "high": 0.34461, "low": 0.34266, "close": 0.34298, "volume": 8628.0, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 0.34378, "high": 0.34504, "low": 0.34378, "close": 0.34439, "volume": 1505.0, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 0.3446, "high": 0.35522, "low": 0.34439, "close": 0.35443, "volume": 1330676.0, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 0.35441, "high": 0.35441, "low": 0.34967, "close": 0.35081, "volume": 142019.0, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 0.3503, "high": 0.35066, "low": 0.34778, "close": 0.34897, "volume": 20540.0, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 0.34897, "high": 0.34954, "low": 0.34545, "close": 0.348, "volume": 40476.0, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 0.34689, "high": 0.3525, "low": 0.34642, "close": 0.35061, "volume": 101098.0, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 0.35013, "high": 0.35425, "low": 0.34917, "close": 0.35019, "volume": 28972.0, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 0.35143, "high": 0.35388, "low": 0.35132, "close": 0.35345, "volume": 32631.0, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 0.35149, "high": 0.35169, "low": 0.34898, "close": 0.35116, "volume": 89282.0, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 0.35084, "high": 0.35658, "low": 0.34985, "close": 0.35658, "volume": 51722.0, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 0.35665, "high": 0.36186, "low": 0.35568, "close": 0.35971, "volume": 376100.0, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 0.35948, "high": 0.35993, "low": 0.35464, "close": 0.35464, "volume": 337012.0, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 0.35448, "high": 0.35647, "low": 0.35218, "close": 0.35647, "volume": 107073.0, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 0.35647, "high": 0.35764, "low": 0.3556, "close": 0.35684, "volume": 82342.0, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 0.3567, "high": 0.35884, "low": 0.35538, "close": 0.35856, "volume": 140213.0, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 0.35769, "high": 0.35816, "low": 0.35593, "close": 0.35593, "volume": 38766.0, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 0.35593, "high": 0.35884, "low": 0.35472, "close": 0.35884, "volume": 21451.0, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 0.35905, "high": 0.36135, "low": 0.35764, "close": 0.36134, "volume": 476399.0, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 0.36036, "high": 0.36317, "low": 0.35929, "close": 0.36235, "volume": 144979.0, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 0.36153, "high": 0.36303, "low": 0.35994, "close": 0.362, "volume": 300689.0, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 0.362, "high": 0.36477, "low": 0.36152, "close": 0.36152, "volume": 92486.0, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 0.36152, "high": 0.36152, "low": 0.35884, "close": 0.36086, "volume": 312709.0, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 0.36086, "high": 0.36086, "low": 0.35905, "close": 0.36005, "volume": 53704.0, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 0.36007, "high": 0.36225, "low": 0.36007, "close": 0.36039, "volume": 830.0, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 0.36175, "high": 0.36231, "low": 0.36, "close": 0.36, "volume": 29427.0, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 0.36, "high": 0.36064, "low": 0.35272, "close": 0.35272, "volume": 83132.0, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 0.35425, "high": 0.35618, "low": 0.35402, "close": 0.35402, "volume": 926.0, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 0.35376, "high": 0.35376, "low": 0.34924, "close": 0.35156, "volume": 100796.0, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 0.35207, "high": 0.3529, "low": 0.34868, "close": 0.35086, "volume": 14830.0, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 0.35176, "high": 0.3689, "low": 0.35176, "close": 0.36763, "volume": 217643.0, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 0.36734, "high": 0.36795, "low": 0.36259, "close": 0.36792, "volume": 420196.0, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 0.36793, "high": 0.37766, "low": 0.36779, "close": 0.37105, "volume": 507556.0, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 0.371, "high": 0.3742, "low": 0.371, "close": 0.37356, "volume": 180399.0, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 0.37238, "high": 0.37281, "low": 0.36861, "close": 0.36874, "volume": 20426.0, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 0.3691, "high": 0.3742, "low": 0.3691, "close": 0.3742, "volume": 29488.0, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 0.37459, "high": 0.37724, "low": 0.37419, "close": 0.37724, "volume": 727362.0, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 0.377, "high": 0.37854, "low": 0.37482, "close": 0.37491, "volume": 86864.0, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 0.37492, "high": 0.37832, "low": 0.37487, "close": 0.37829, "volume": 356279.0, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 0.3774, "high": 0.38206, "low": 0.37723, "close": 0.38038, "volume": 213199.0, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 0.38038, "high": 0.38739, "low": 0.38038, "close": 0.386, "volume": 854100.0, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 0.38611, "high": 0.38754, "low": 0.37393, "close": 0.37687, "volume": 676953.0, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 0.37687, "high": 0.37955, "low": 0.37611, "close": 0.37946, "volume": 212298.0, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 0.3794, "high": 0.3794, "low": 0.37584, "close": 0.37584, "volume": 35068.0, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 0.37728, "high": 0.37831, "low": 0.37448, "close": 0.37524, "volume": 22048.0, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 0.37564, "high": 0.37779, "low": 0.37564, "close": 0.37779, "volume": 24446.0, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 0.37619, "high": 0.37743, "low": 0.37615, "close": 0.37706, "volume": 13147.0, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 0.37574, "high": 0.38034, "low": 0.37562, "close": 0.38034, "volume": 29338.0, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 0.38036, "high": 0.38036, "low": 0.37843, "close": 0.37932, "volume": 7733.0, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 0.3791, "high": 0.3791, "low": 0.36838, "close": 0.37077, "volume": 234758.0, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 0.3714, "high": 0.3742, "low": 0.36881, "close": 0.3742, "volume": 38414.0, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 0.3742, "high": 0.37571, "low": 0.3736, "close": 0.37498, "volume": 24084.0, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 0.3739, "high": 0.37776, "low": 0.37334, "close": 0.37702, "volume": 20343.0, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 0.37714, "high": 0.38625, "low": 0.37703, "close": 0.3851, "volume": 185158.0, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 0.38574, "high": 0.38604, "low": 0.37694, "close": 0.37995, "volume": 182828.0, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 0.37952, "high": 0.38204, "low": 0.36875, "close": 0.37368, "volume": 184796.0, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 0.373, "high": 0.38128, "low": 0.37193, "close": 0.38128, "volume": 102899.0, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 0.37993, "high": 0.38556, "low": 0.37993, "close": 0.38435, "volume": 359781.0, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 0.38367, "high": 0.38948, "low": 0.38235, "close": 0.38869, "volume": 222141.0, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 0.38866, "high": 0.38964, "low": 0.38272, "close": 0.38414, "volume": 170999.0, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 0.3829, "high": 0.38631, "low": 0.3829, "close": 0.38631, "volume": 39226.0, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 0.38639, "high": 0.38678, "low": 0.38217, "close": 0.38384, "volume": 40392.0, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 0.38388, "high": 0.38388, "low": 0.37928, "close": 0.38072, "volume": 45074.0, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 0.38069, "high": 0.38069, "low": 0.37462, "close": 0.37615, "volume": 23113.0, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 0.37615, "high": 0.37796, "low": 0.37547, "close": 0.37582, "volume": 49141.0, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 0.37646, "high": 0.37841, "low": 0.37542, "close": 0.37709, "volume": 478331.0, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 0.37709, "high": 0.38567, "low": 0.37701, "close": 0.38463, "volume": 87438.0, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 0.38437, "high": 0.38943, "low": 0.38409, "close": 0.3845, "volume": 188790.0, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 0.38453, "high": 0.38808, "low": 0.38452, "close": 0.38571, "volume": 87668.0, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 0.38534, "high": 0.38713, "low": 0.38409, "close": 0.38652, "volume": 26671.0, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 0.38718, "high": 0.38824, "low": 0.38608, "close": 0.38657, "volume": 48166.0, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 0.38644, "high": 0.38727, "low": 0.38537, "close": 0.3856, "volume": 111104.0, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 0.38577, "high": 0.39508, "low": 0.38577, "close": 0.39508, "volume": 205640.0, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 0.39512, "high": 0.4175, "low": 0.39357, "close": 0.41571, "volume": 474460.0, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 0.41505, "high": 0.41922, "low": 0.40872, "close": 0.41215, "volume": 51709.0, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 0.41126, "high": 0.41547, "low": 0.40948, "close": 0.4139, "volume": 80013.0, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 0.41474, "high": 0.41682, "low": 0.41165, "close": 0.41235, "volume": 56093.0, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 0.41163, "high": 0.41434, "low": 0.40959, "close": 0.40986, "volume": 81173.0, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 0.41121, "high": 0.41199, "low": 0.40395, "close": 0.40632, "volume": 117528.0, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 0.40644, "high": 0.41475, "low": 0.40644, "close": 0.41451, "volume": 230995.0, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 0.41247, "high": 0.41522, "low": 0.40774, "close": 0.41341, "volume": 349305.0, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 0.41341, "high": 0.4215, "low": 0.41022, "close": 0.41604, "volume": 406583.0, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 0.41594, "high": 0.41857, "low": 0.41116, "close": 0.41116, "volume": 240255.0, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 0.41115, "high": 0.4133, "low": 0.40914, "close": 0.40914, "volume": 89195.0, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 0.40909, "high": 0.4164, "low": 0.40909, "close": 0.4164, "volume": 126810.0, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 0.41638, "high": 0.41818, "low": 0.41497, "close": 0.41752, "volume": 30846.0, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 0.41752, "high": 0.41752, "low": 0.41279, "close": 0.41458, "volume": 136992.0, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 0.41458, "high": 0.415, "low": 0.41053, "close": 0.41153, "volume": 26843.0, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 0.41055, "high": 0.41558, "low": 0.41055, "close": 0.41555, "volume": 43552.0, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 0.41558, "high": 0.43298, "low": 0.41558, "close": 0.43197, "volume": 596016.0, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 0.43023, "high": 0.43377, "low": 0.42264, "close": 0.42378, "volume": 303886.0, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 0.42416, "high": 0.42706, "low": 0.42278, "close": 0.42706, "volume": 105261.0, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 0.42726, "high": 0.4292, "low": 0.40578, "close": 0.41209, "volume": 454063.0, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 0.41218, "high": 0.41347, "low": 0.397, "close": 0.40266, "volume": 231449.0, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 0.40266, "high": 0.40578, "low": 0.38499, "close": 0.38667, "volume": 518743.0, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 0.38669, "high": 0.40276, "low": 0.38669, "close": 0.40042, "volume": 195891.0, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 0.39998, "high": 0.40058, "low": 0.39343, "close": 0.39516, "volume": 85540.0, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 0.39343, "high": 0.4004, "low": 0.38908, "close": 0.39951, "volume": 95064.0, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 0.40042, "high": 0.40183, "low": 0.39602, "close": 0.39933, "volume": 84630.0, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 0.39819, "high": 0.39819, "low": 0.39095, "close": 0.39578, "volume": 85344.0, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 0.39562, "high": 0.40183, "low": 0.39562, "close": 0.39923, "volume": 49613.0, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 0.3992, "high": 0.40011, "low": 0.39626, "close": 0.39775, "volume": 51564.0, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 0.39884, "high": 0.40377, "low": 0.39524, "close": 0.40377, "volume": 103064.0, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 0.40398, "high": 0.40414, "low": 0.39715, "close": 0.39745, "volume": 105507.0, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 0.397, "high": 0.40259, "low": 0.39449, "close": 0.3977, "volume": 142402.0, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 0.3982, "high": 0.4, "low": 0.3887, "close": 0.3887, "volume": 263650.0, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 0.39101, "high": 0.39509, "low": 0.38903, "close": 0.38903, "volume": 108533.0, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 0.38895, "high": 0.39375, "low": 0.38697, "close": 0.3888, "volume": 308506.0, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 0.38936, "high": 0.39793, "low": 0.38936, "close": 0.39519, "volume": 222510.0, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 0.39581, "high": 0.39616, "low": 0.39078, "close": 0.39078, "volume": 44128.0, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 0.39153, "high": 0.3949, "low": 0.39095, "close": 0.39095, "volume": 48062.0, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 0.39082, "high": 0.39558, "low": 0.39055, "close": 0.39282, "volume": 92339.0, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 0.39269, "high": 0.39838, "low": 0.39186, "close": 0.39582, "volume": 61636.0, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 0.39701, "high": 0.40246, "low": 0.39701, "close": 0.401, "volume": 118939.0, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 0.40094, "high": 0.40328, "low": 0.3995, "close": 0.40235, "volume": 94947.0, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 0.40283, "high": 0.40951, "low": 0.4028, "close": 0.40543, "volume": 128274.0, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 0.40585, "high": 0.40743, "low": 0.4004, "close": 0.4004, "volume": 76493.0, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 0.40121, "high": 0.40121, "low": 0.39146, "close": 0.39382, "volume": 160227.0, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 0.39227, "high": 0.39959, "low": 0.38885, "close": 0.3967, "volume": 283094.0, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 0.39859, "high": 0.40144, "low": 0.39571, "close": 0.39571, "volume": 64465.0, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 0.3956, "high": 0.39678, "low": 0.39061, "close": 0.39161, "volume": 106575.0, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 0.39116, "high": 0.39273, "low": 0.37652, "close": 0.37652, "volume": 616642.0, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 0.37644, "high": 0.37849, "low": 0.36427, "close": 0.37703, "volume": 332624.0, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 0.37777, "high": 0.37777, "low": 0.37009, "close": 0.3701, "volume": 144099.0, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 0.37013, "high": 0.37204, "low": 0.35922, "close": 0.3625, "volume": 153766.0, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 0.36127, "high": 0.37419, "low": 0.36127, "close": 0.37419, "volume": 114613.0, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 0.37282, "high": 0.37822, "low": 0.37116, "close": 0.37822, "volume": 90044.0, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 0.37523, "high": 0.38827, "low": 0.37523, "close": 0.38723, "volume": 183798.0, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 0.38723, "high": 0.39534, "low": 0.38521, "close": 0.38681, "volume": 166071.0, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 0.38689, "high": 0.39291, "low": 0.38639, "close": 0.38639, "volume": 215832.0, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 0.38803, "high": 0.3946, "low": 0.38653, "close": 0.393, "volume": 113260.0, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 0.39413, "high": 0.39461, "low": 0.3911, "close": 0.39369, "volume": 282268.0, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 0.39369, "high": 0.39783, "low": 0.39164, "close": 0.39629, "volume": 109273.0, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 0.39654, "high": 0.39886, "low": 0.3898, "close": 0.3937, "volume": 494512.0, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 0.39252, "high": 0.39537, "low": 0.37111, "close": 0.37111, "volume": 383884.0, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 0.37069, "high": 0.37582, "low": 0.3537, "close": 0.36715, "volume": 751625.0, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 0.36757, "high": 0.36758, "low": 0.34909, "close": 0.35885, "volume": 553578.0, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 0.35845, "high": 0.35899, "low": 0.34555, "close": 0.34894, "volume": 389208.0, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 0.34871, "high": 0.35522, "low": 0.34755, "close": 0.35105, "volume": 109302.0, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 0.35107, "high": 0.36419, "low": 0.35002, "close": 0.36103, "volume": 151481.0, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 0.35926, "high": 0.3662, "low": 0.35773, "close": 0.36445, "volume": 229462.0, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 0.36285, "high": 0.36775, "low": 0.35993, "close": 0.36355, "volume": 60692.0, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 0.36342, "high": 0.36854, "low": 0.36095, "close": 0.36314, "volume": 290136.0, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 0.36318, "high": 0.38733, "low": 0.36299, "close": 0.37682, "volume": 631710.0, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 0.38034, "high": 0.38581, "low": 0.37233, "close": 0.37654, "volume": 244108.0, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 0.37532, "high": 0.38231, "low": 0.37532, "close": 0.38146, "volume": 69598.0, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 0.38146, "high": 0.3837, "low": 0.37644, "close": 0.37723, "volume": 39542.0, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 0.3782, "high": 0.38081, "low": 0.37687, "close": 0.37769, "volume": 178176.0, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 0.37959, "high": 0.38253, "low": 0.3755, "close": 0.38253, "volume": 37847.0, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 0.38254, "high": 0.38289, "low": 0.36474, "close": 0.3705, "volume": 144105.0, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 0.36939, "high": 0.37359, "low": 0.36901, "close": 0.37202, "volume": 19019.0, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 0.37281, "high": 0.37518, "low": 0.371, "close": 0.37507, "volume": 36981.0, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 0.37411, "high": 0.37585, "low": 0.3662, "close": 0.3676, "volume": 178611.0, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 0.36839, "high": 0.37544, "low": 0.36123, "close": 0.37382, "volume": 218336.0, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 0.37283, "high": 0.38337, "low": 0.34894, "close": 0.35648, "volume": 827474.0, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 0.35865, "high": 0.3637, "low": 0.35609, "close": 0.3637, "volume": 71119.0, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 0.363, "high": 0.363, "low": 0.35665, "close": 0.36228, "volume": 56181.0, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 0.35971, "high": 0.36503, "low": 0.35659, "close": 0.36503, "volume": 111415.0, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 0.36241, "high": 0.36475, "low": 0.35377, "close": 0.35377, "volume": 49976.0, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 0.35333, "high": 0.3612, "low": 0.35, "close": 0.35919, "volume": 154052.0, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 0.35919, "high": 0.36066, "low": 0.35295, "close": 0.35329, "volume": 59801.0, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 0.35483, "high": 0.35624, "low": 0.346, "close": 0.346, "volume": 381445.0, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 0.346, "high": 0.35091, "low": 0.33915, "close": 0.34613, "volume": 328969.0, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 0.34613, "high": 0.34783, "low": 0.33991, "close": 0.34714, "volume": 219065.0, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 0.34578, "high": 0.34903, "low": 0.34416, "close": 0.34765, "volume": 210188.0, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 0.34792, "high": 0.34792, "low": 0.3363, "close": 0.34414, "volume": 75244.0, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 0.34441, "high": 0.34585, "low": 0.33779, "close": 0.33784, "volume": 56188.0, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 0.33775, "high": 0.34417, "low": 0.3367, "close": 0.34188, "volume": 55422.0, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 0.34151, "high": 0.34433, "low": 0.34069, "close": 0.34129, "volume": 270410.0, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 0.34248, "high": 0.34471, "low": 0.33921, "close": 0.34337, "volume": 13539.0, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 0.34337, "high": 0.34704, "low": 0.34129, "close": 0.34398, "volume": 50161.0, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 0.34298, "high": 0.34723, "low": 0.34274, "close": 0.34642, "volume": 23654.0, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 0.3463, "high": 0.4, "low": 0.34528, "close": 0.38473, "volume": 1954616.0, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 0.3845, "high": 0.3939, "low": 0.37631, "close": 0.37679, "volume": 244751.0, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 0.3801, "high": 0.38168, "low": 0.36557, "close": 0.3688, "volume": 701888.0, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 0.36973, "high": 0.38, "low": 0.36728, "close": 0.36976, "volume": 366960.0, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 0.37166, "high": 0.37955, "low": 0.3689, "close": 0.37955, "volume": 529774.0, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 0.37973, "high": 0.38558, "low": 0.37812, "close": 0.37932, "volume": 430467.0, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 0.38124, "high": 0.383, "low": 0.37905, "close": 0.383, "volume": 85370.0, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 0.38363, "high": 0.3863, "low": 0.38195, "close": 0.3852, "volume": 278845.0, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 0.38574, "high": 0.38574, "low": 0.38121, "close": 0.38448, "volume": 156112.0, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 0.38447, "high": 0.38491, "low": 0.38057, "close": 0.38288, "volume": 176547.0, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 0.38288, "high": 0.3848, "low": 0.37164, "close": 0.37798, "volume": 152734.0, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 0.37716, "high": 0.37841, "low": 0.37303, "close": 0.37303, "volume": 55243.0, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 0.37494, "high": 0.37494, "low": 0.3696, "close": 0.37166, "volume": 42516.0, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 0.37165, "high": 0.37351, "low": 0.3674, "close": 0.37179, "volume": 40016.0, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 0.3718, "high": 0.37235, "low": 0.36743, "close": 0.36759, "volume": 68209.0, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 0.3691, "high": 0.3722, "low": 0.36908, "close": 0.37168, "volume": 23449.0, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 0.37206, "high": 0.37371, "low": 0.37154, "close": 0.37166, "volume": 81167.0, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 0.37138, "high": 0.37342, "low": 0.3686, "close": 0.36867, "volume": 41711.0, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 0.3705, "high": 0.37102, "low": 0.36799, "close": 0.36799, "volume": 49812.0, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 0.36785, "high": 0.36934, "low": 0.36567, "close": 0.36639, "volume": 36109.0, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 0.36639, "high": 0.36723, "low": 0.36383, "close": 0.36609, "volume": 30782.0, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 0.36546, "high": 0.36546, "low": 0.3596, "close": 0.36342, "volume": 22215.0, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 0.36364, "high": 0.3652, "low": 0.36256, "close": 0.36459, "volume": 32100.0, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 0.36379, "high": 0.3652, "low": 0.36248, "close": 0.3652, "volume": 8621.0, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 0.36516, "high": 0.36728, "low": 0.36492, "close": 0.36728, "volume": 28840.0, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 0.36622, "high": 0.3673, "low": 0.36506, "close": 0.36656, "volume": 4745.0, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 0.36511, "high": 0.36537, "low": 0.36046, "close": 0.36046, "volume": 16501.0, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 0.36029, "high": 0.36365, "low": 0.35853, "close": 0.36182, "volume": 77426.0, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 0.36176, "high": 0.3644, "low": 0.35902, "close": 0.36019, "volume": 84559.0, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 0.36019, "high": 0.36234, "low": 0.35773, "close": 0.36018, "volume": 16609.0, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 0.36068, "high": 0.36285, "low": 0.36047, "close": 0.36271, "volume": 19491.0, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 0.36269, "high": 0.36377, "low": 0.35563, "close": 0.3572, "volume": 48934.0, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 0.35627, "high": 0.36086, "low": 0.35627, "close": 0.36004, "volume": 34997.0, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 0.36116, "high": 0.3621, "low": 0.3587, "close": 0.36, "volume": 32400.0, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 0.35989, "high": 0.36064, "low": 0.35774, "close": 0.35978, "volume": 394775.0, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 0.3586, "high": 0.37236, "low": 0.35744, "close": 0.36204, "volume": 400330.0, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 0.36205, "high": 0.3643, "low": 0.35905, "close": 0.36237, "volume": 18466.0, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 0.36284, "high": 0.36439, "low": 0.35906, "close": 0.35908, "volume": 26494.0, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 0.3603, "high": 0.36186, "low": 0.35557, "close": 0.35758, "volume": 67955.0, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 0.35757, "high": 0.35762, "low": 0.35225, "close": 0.35424, "volume": 123041.0, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 0.35387, "high": 0.35716, "low": 0.35147, "close": 0.35425, "volume": 941935.0, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 0.35163, "high": 0.35322, "low": 0.34889, "close": 0.35005, "volume": 518716.0, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 0.35171, "high": 0.35332, "low": 0.35045, "close": 0.35305, "volume": 154888.0, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 0.35268, "high": 0.35531, "low": 0.35185, "close": 0.35227, "volume": 8791.0, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 0.3521, "high": 0.35432, "low": 0.35123, "close": 0.35295, "volume": 16017.0, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 0.35406, "high": 0.3541, "low": 0.34994, "close": 0.35078, "volume": 4439.0, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 0.35159, "high": 0.35164, "low": 0.34772, "close": 0.34772, "volume": 58698.0, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 0.34967, "high": 0.35062, "low": 0.34649, "close": 0.34823, "volume": 13082.0, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 0.34858, "high": 0.3498, "low": 0.34763, "close": 0.34818, "volume": 37052.0, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 0.34894, "high": 0.34894, "low": 0.34568, "close": 0.34624, "volume": 18065.0, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 0.34725, "high": 0.35123, "low": 0.34463, "close": 0.35123, "volume": 107827.0, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 0.34958, "high": 0.35718, "low": 0.34834, "close": 0.3538, "volume": 503623.0, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 0.35549, "high": 0.35651, "low": 0.34871, "close": 0.35383, "volume": 34855.0, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 0.35466, "high": 0.35961, "low": 0.35357, "close": 0.35357, "volume": 147283.0, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 0.35333, "high": 0.355, "low": 0.34986, "close": 0.35482, "volume": 24660.0, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 0.35464, "high": 0.35531, "low": 0.34974, "close": 0.34974, "volume": 13457.0, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 0.34969, "high": 0.34985, "low": 0.34507, "close": 0.34507, "volume": 52043.0, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 0.3467, "high": 0.3581, "low": 0.34555, "close": 0.35068, "volume": 112787.0, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 0.35072, "high": 0.35072, "low": 0.34184, "close": 0.34488, "volume": 59671.0, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 0.34622, "high": 0.3538, "low": 0.34609, "close": 0.35287, "volume": 74822.0, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 0.35313, "high": 0.35425, "low": 0.3516, "close": 0.35183, "volume": 12779.0, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 0.35323, "high": 0.35323, "low": 0.3474, "close": 0.34741, "volume": 25335.0, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 0.34749, "high": 0.35027, "low": 0.34581, "close": 0.34658, "volume": 28564.0, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 0.34732, "high": 0.34784, "low": 0.34317, "close": 0.34317, "volume": 18759.0, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 0.34546, "high": 0.34961, "low": 0.34306, "close": 0.34843, "volume": 78196.0, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 0.34795, "high": 0.35358, "low": 0.347, "close": 0.35315, "volume": 19175.0, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 0.3536, "high": 0.35688, "low": 0.3524, "close": 0.35472, "volume": 480629.0, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 0.35711, "high": 0.35757, "low": 0.35494, "close": 0.35675, "volume": 247518.0, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 0.35729, "high": 0.35835, "low": 0.35623, "close": 0.35797, "volume": 56946.0, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 0.35816, "high": 0.3614, "low": 0.35736, "close": 0.36017, "volume": 538191.0, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 0.36009, "high": 0.36009, "low": 0.35824, "close": 0.35824, "volume": 13436.0, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 0.35806, "high": 0.36442, "low": 0.35765, "close": 0.3644, "volume": 77404.0, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 0.36311, "high": 0.36411, "low": 0.36181, "close": 0.36196, "volume": 7538.0, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 0.36308, "high": 0.36308, "low": 0.36031, "close": 0.3621, "volume": 39850.0, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 0.36279, "high": 0.36329, "low": 0.36111, "close": 0.36111, "volume": 29728.0, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 0.3623, "high": 0.363, "low": 0.35959, "close": 0.36176, "volume": 18828.0, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 0.36219, "high": 0.36219, "low": 0.35801, "close": 0.359, "volume": 25698.0, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 0.3596, "high": 0.36068, "low": 0.35851, "close": 0.35851, "volume": 15202.0, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 0.3581, "high": 0.361, "low": 0.35745, "close": 0.36078, "volume": 20986.0, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 0.36099, "high": 0.36099, "low": 0.35851, "close": 0.35887, "volume": 5124.0, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 0.35814, "high": 0.3599, "low": 0.35656, "close": 0.35766, "volume": 74689.0, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 0.35836, "high": 0.35836, "low": 0.35326, "close": 0.35326, "volume": 478023.0, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 0.35319, "high": 0.3544, "low": 0.35265, "close": 0.35265, "volume": 34996.0, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 0.35265, "high": 0.35278, "low": 0.35031, "close": 0.35129, "volume": 28511.0, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 0.35005, "high": 0.35063, "low": 0.3491, "close": 0.35063, "volume": 34964.0, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 0.35063, "high": 0.35063, "low": 0.34581, "close": 0.34581, "volume": 26758.0, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 0.3466, "high": 0.35088, "low": 0.34628, "close": 0.34986, "volume": 510914.0, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 0.35013, "high": 0.35101, "low": 0.34897, "close": 0.34937, "volume": 7467.0, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 0.35085, "high": 0.35362, "low": 0.35085, "close": 0.35362, "volume": 4563.0, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 0.3529, "high": 0.3529, "low": 0.35045, "close": 0.35068, "volume": 19190.0, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 0.35002, "high": 0.35099, "low": 0.34834, "close": 0.35034, "volume": 4975.0, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 0.35042, "high": 0.35101, "low": 0.34841, "close": 0.34895, "volume": 12054.0, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 0.34912, "high": 0.34931, "low": 0.34835, "close": 0.34835, "volume": 765.0, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 0.34942, "high": 0.34942, "low": 0.34814, "close": 0.34825, "volume": 106957.0, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 0.34888, "high": 0.34888, "low": 0.34688, "close": 0.34688, "volume": 12461.0, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 0.34663, "high": 0.3487, "low": 0.34571, "close": 0.3487, "volume": 4954.0, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 0.34869, "high": 0.35045, "low": 0.34869, "close": 0.35036, "volume": 16648.0, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 0.34987, "high": 0.35058, "low": 0.34981, "close": 0.34981, "volume": 3829.0, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 0.35055, "high": 0.35092, "low": 0.34998, "close": 0.35011, "volume": 966.0, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 0.35031, "high": 0.35031, "low": 0.34897, "close": 0.35002, "volume": 1608.0, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 0.35107, "high": 0.36119, "low": 0.35107, "close": 0.35531, "volume": 558814.0, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 0.35711, "high": 0.35844, "low": 0.35424, "close": 0.35522, "volume": 9273.0, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 0.35531, "high": 0.35576, "low": 0.3525, "close": 0.35472, "volume": 16582.0, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 0.35472, "high": 0.35629, "low": 0.35453, "close": 0.35516, "volume": 53757.0, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 0.35539, "high": 0.35711, "low": 0.35532, "close": 0.35619, "volume": 27344.0, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 0.35692, "high": 0.358, "low": 0.35635, "close": 0.3573, "volume": 460281.0, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 0.3573, "high": 0.35874, "low": 0.35657, "close": 0.35873, "volume": 17918.0, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 0.3588, "high": 0.3597, "low": 0.35688, "close": 0.35707, "volume": 56279.0, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 0.35715, "high": 0.35715, "low": 0.35366, "close": 0.35366, "volume": 5457.0, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 0.35391, "high": 0.35575, "low": 0.35319, "close": 0.35512, "volume": 25422.0, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 0.35425, "high": 0.35531, "low": 0.3541, "close": 0.35465, "volume": 16544.0, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 0.35425, "high": 0.35447, "low": 0.35224, "close": 0.3527, "volume": 925083.0, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 0.35424, "high": 0.35596, "low": 0.35357, "close": 0.35459, "volume": 8875.0, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 0.35425, "high": 0.35692, "low": 0.35425, "close": 0.35539, "volume": 22760.0, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 0.35539, "high": 0.356, "low": 0.35353, "close": 0.35448, "volume": 495565.0, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 0.35376, "high": 0.35443, "low": 0.35342, "close": 0.35345, "volume": 6849.0, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 0.35359, "high": 0.35488, "low": 0.35352, "close": 0.35452, "volume": 5059.0, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 0.35386, "high": 0.35386, "low": 0.35302, "close": 0.35302, "volume": 30080.0, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 0.35301, "high": 0.35362, "low": 0.35031, "close": 0.35038, "volume": 18720.0, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 0.35055, "high": 0.35089, "low": 0.34968, "close": 0.35035, "volume": 462028.0, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 0.35102, "high": 0.3518, "low": 0.3506, "close": 0.3518, "volume": 1141.0, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 0.35201, "high": 0.35201, "low": 0.3507, "close": 0.35189, "volume": 2752.0, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 0.35204, "high": 0.35204, "low": 0.35101, "close": 0.35149, "volume": 7618.0, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 0.35135, "high": 0.35257, "low": 0.35029, "close": 0.35253, "volume": 22656.0, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 0.35233, "high": 0.35257, "low": 0.35093, "close": 0.35154, "volume": 19700.0, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 0.35078, "high": 0.35187, "low": 0.35019, "close": 0.35179, "volume": 34956.0, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 0.35195, "high": 0.35303, "low": 0.3514, "close": 0.35303, "volume": 10639.0, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 0.35238, "high": 0.354, "low": 0.35238, "close": 0.35295, "volume": 8932.0, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 0.35344, "high": 0.35344, "low": 0.35261, "close": 0.35329, "volume": 6396.0, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 0.35272, "high": 0.35343, "low": 0.35123, "close": 0.35123, "volume": 18890.0, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 0.35107, "high": 0.35107, "low": 0.347, "close": 0.34716, "volume": 126387.0, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 0.34688, "high": 0.34688, "low": 0.34294, "close": 0.3436, "volume": 49516.0, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 0.34387, "high": 0.34387, "low": 0.33561, "close": 0.33594, "volume": 139548.0, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 0.33594, "high": 0.33662, "low": 0.33086, "close": 0.33184, "volume": 208257.0, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 0.3316, "high": 0.33293, "low": 0.3283, "close": 0.32961, "volume": 65139.0, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 0.32892, "high": 0.32939, "low": 0.32507, "close": 0.32635, "volume": 196511.0, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 0.32609, "high": 0.33122, "low": 0.32609, "close": 0.32955, "volume": 78319.0, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 0.32955, "high": 0.32955, "low": 0.32307, "close": 0.32307, "volume": 60912.0, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 0.32357, "high": 0.32509, "low": 0.31923, "close": 0.32127, "volume": 295594.0, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 0.32197, "high": 0.32252, "low": 0.31312, "close": 0.315, "volume": 76771.0, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 0.31626, "high": 0.31641, "low": 0.30692, "close": 0.31414, "volume": 183641.0, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 0.31537, "high": 0.31537, "low": 0.30862, "close": 0.31259, "volume": 50307.0, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 0.31355, "high": 0.31732, "low": 0.31209, "close": 0.31483, "volume": 77773.0, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 0.31434, "high": 0.31434, "low": 0.30844, "close": 0.30844, "volume": 58192.0, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 0.31039, "high": 0.31543, "low": 0.31039, "close": 0.31217, "volume": 25432.0, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 0.31213, "high": 0.32157, "low": 0.31037, "close": 0.32029, "volume": 45746.0, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 0.32018, "high": 0.32553, "low": 0.31875, "close": 0.32035, "volume": 43403.0, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 0.32004, "high": 0.32782, "low": 0.31881, "close": 0.32676, "volume": 84188.0, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 0.32675, "high": 0.3287, "low": 0.3243, "close": 0.32649, "volume": 53950.0, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 0.32625, "high": 0.32983, "low": 0.32099, "close": 0.32132, "volume": 50608.0, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 0.32272, "high": 0.3237, "low": 0.31997, "close": 0.32105, "volume": 151931.0, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 0.32114, "high": 0.32252, "low": 0.31733, "close": 0.31807, "volume": 14457.0, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 0.31981, "high": 0.3228, "low": 0.31981, "close": 0.32002, "volume": 18667.0, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 0.32137, "high": 0.3316, "low": 0.32095, "close": 0.3316, "volume": 67090.0, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 0.3316, "high": 0.33503, "low": 0.32878, "close": 0.33, "volume": 47197.0, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 0.33, "high": 0.33284, "low": 0.32907, "close": 0.33199, "volume": 14855.0, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 0.3316, "high": 0.33386, "low": 0.33019, "close": 0.3324, "volume": 11233.0, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 0.33273, "high": 0.3374, "low": 0.33172, "close": 0.33172, "volume": 57932.0, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 0.33179, "high": 0.33445, "low": 0.32961, "close": 0.33445, "volume": 84567.0, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 0.33353, "high": 0.33486, "low": 0.33265, "close": 0.33464, "volume": 52377.0, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 0.33453, "high": 0.33601, "low": 0.33329, "close": 0.336, "volume": 39409.0, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 0.33544, "high": 0.33907, "low": 0.33513, "close": 0.33737, "volume": 83716.0, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 0.33738, "high": 0.33864, "low": 0.33666, "close": 0.33763, "volume": 20905.0, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 0.33662, "high": 0.33662, "low": 0.33445, "close": 0.33445, "volume": 38562.0, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 0.33495, "high": 0.33599, "low": 0.33361, "close": 0.33369, "volume": 6410.0, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 0.3336, "high": 0.3354, "low": 0.33313, "close": 0.3336, "volume": 4779.0, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 0.33442, "high": 0.33442, "low": 0.3326, "close": 0.33345, "volume": 23547.0, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 0.33486, "high": 0.33585, "low": 0.33446, "close": 0.33446, "volume": 2697.0, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 0.33556, "high": 0.33556, "low": 0.3324, "close": 0.3336, "volume": 30263.0, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 0.33384, "high": 0.33419, "low": 0.33011, "close": 0.33011, "volume": 96438.0, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 0.33035, "high": 0.33323, "low": 0.33035, "close": 0.3319, "volume": 6591.0, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 0.33089, "high": 0.33668, "low": 0.32869, "close": 0.33354, "volume": 29572.0, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 0.33233, "high": 0.33585, "low": 0.33233, "close": 0.33281, "volume": 48417.0, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 0.33261, "high": 0.33261, "low": 0.32679, "close": 0.32855, "volume": 40634.0, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 0.32868, "high": 0.33089, "low": 0.32763, "close": 0.32817, "volume": 17628.0, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 0.32862, "high": 0.32961, "low": 0.32368, "close": 0.3237, "volume": 45391.0, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 0.32369, "high": 0.32608, "low": 0.32308, "close": 0.32608, "volume": 46850.0, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 0.32644, "high": 0.32676, "low": 0.32085, "close": 0.32085, "volume": 25769.0, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 0.3226, "high": 0.32639, "low": 0.31651, "close": 0.31651, "volume": 44401.0, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 0.31673, "high": 0.31923, "low": 0.31559, "close": 0.31761, "volume": 37808.0, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 0.31887, "high": 0.31972, "low": 0.31663, "close": 0.31856, "volume": 34647.0, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 0.31925, "high": 0.3241, "low": 0.3182, "close": 0.3241, "volume": 15347.0, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 0.3241, "high": 0.32532, "low": 0.32379, "close": 0.32428, "volume": 19580.0, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 0.32479, "high": 0.32826, "low": 0.32479, "close": 0.32624, "volume": 9638.0, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 0.32778, "high": 0.32892, "low": 0.32778, "close": 0.32833, "volume": 2679.0, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 0.32776, "high": 0.32861, "low": 0.32646, "close": 0.32646, "volume": 28949.0, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 0.32655, "high": 0.32801, "low": 0.32644, "close": 0.32729, "volume": 9976.0, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 0.3278, "high": 0.33236, "low": 0.3278, "close": 0.33206, "volume": 31587.0, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 0.33236, "high": 0.33254, "low": 0.33157, "close": 0.33229, "volume": 629.0, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 0.33254, "high": 0.3332, "low": 0.33024, "close": 0.33027, "volume": 4956.0, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 0.33072, "high": 0.33072, "low": 0.32669, "close": 0.32725, "volume": 13969.0, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 0.32647, "high": 0.32894, "low": 0.32561, "close": 0.32894, "volume": 2455.0, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 0.32956, "high": 0.32956, "low": 0.32763, "close": 0.32763, "volume": 683.0, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 0.3278, "high": 0.32894, "low": 0.32584, "close": 0.32584, "volume": 13151.0, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 0.3258, "high": 0.3258, "low": 0.32236, "close": 0.3237, "volume": 14896.0, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 0.32398, "high": 0.32612, "low": 0.32272, "close": 0.32428, "volume": 5360.0, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 0.32438, "high": 0.32644, "low": 0.3237, "close": 0.3243, "volume": 10789.0, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 0.32421, "high": 0.32432, "low": 0.32224, "close": 0.3238, "volume": 99418.0, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 0.32412, "high": 0.32682, "low": 0.32412, "close": 0.32535, "volume": 22993.0, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 0.325, "high": 0.32826, "low": 0.32253, "close": 0.32742, "volume": 27479.0, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 0.32572, "high": 0.33261, "low": 0.3171, "close": 0.32909, "volume": 131247.0, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 0.32802, "high": 0.33422, "low": 0.32413, "close": 0.3312, "volume": 78998.0, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 0.32892, "high": 0.3331, "low": 0.32763, "close": 0.33039, "volume": 18774.0, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 0.32976, "high": 0.33061, "low": 0.32773, "close": 0.32773, "volume": 21846.0, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 0.32763, "high": 0.32854, "low": 0.32371, "close": 0.32371, "volume": 11326.0, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 0.32457, "high": 0.32696, "low": 0.32234, "close": 0.32696, "volume": 10265.0, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 0.32715, "high": 0.3314, "low": 0.32653, "close": 0.32922, "volume": 28422.0, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 0.32892, "high": 0.33089, "low": 0.32806, "close": 0.33089, "volume": 12243.0, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 0.33116, "high": 0.333, "low": 0.33041, "close": 0.333, "volume": 37045.0, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 0.33301, "high": 0.33324, "low": 0.33171, "close": 0.33324, "volume": 108731.0, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 0.3321, "high": 0.33299, "low": 0.33148, "close": 0.33148, "volume": 2199.0, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 0.33242, "high": 0.33256, "low": 0.33116, "close": 0.33116, "volume": 7307.0, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 0.33148, "high": 0.33235, "low": 0.32977, "close": 0.32977, "volume": 527963.0, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 0.3316, "high": 0.3316, "low": 0.32961, "close": 0.331, "volume": 19327.0, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 0.33091, "high": 0.33299, "low": 0.33045, "close": 0.33219, "volume": 37133.0, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 0.3316, "high": 0.33202, "low": 0.331, "close": 0.33137, "volume": 1564.0, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 0.33089, "high": 0.33187, "low": 0.33086, "close": 0.33159, "volume": 919.0, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 0.33138, "high": 0.33151, "low": 0.33028, "close": 0.33151, "volume": 2971.0, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 0.33149, "high": 0.33449, "low": 0.33095, "close": 0.33152, "volume": 33326.0, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 0.33261, "high": 0.33779, "low": 0.33249, "close": 0.33627, "volume": 439321.0, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 0.33698, "high": 0.33819, "low": 0.33535, "close": 0.3362, "volume": 118641.0, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 0.3362, "high": 0.33724, "low": 0.33392, "close": 0.33532, "volume": 28215.0, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 0.33389, "high": 0.3343, "low": 0.33303, "close": 0.33364, "volume": 8766.0, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 0.33364, "high": 0.33487, "low": 0.33202, "close": 0.33421, "volume": 9645.0, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 0.33469, "high": 0.33502, "low": 0.33321, "close": 0.33453, "volume": 14535.0, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 0.33443, "high": 0.33453, "low": 0.332, "close": 0.33362, "volume": 267377.0, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 0.332, "high": 0.33251, "low": 0.3314, "close": 0.33203, "volume": 210637.0, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 0.33197, "high": 0.33359, "low": 0.33124, "close": 0.33267, "volume": 9805.0, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 0.33267, "high": 0.3333, "low": 0.33156, "close": 0.33156, "volume": 18699.0, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 0.33204, "high": 0.33262, "low": 0.33002, "close": 0.3316, "volume": 8842.0, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 0.3316, "high": 0.3316, "low": 0.33026, "close": 0.33129, "volume": 48165.0, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 0.33117, "high": 0.33168, "low": 0.32878, "close": 0.32915, "volume": 22351.0, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 0.32878, "high": 0.32878, "low": 0.32644, "close": 0.32766, "volume": 103800.0, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 0.32732, "high": 0.32825, "low": 0.326, "close": 0.326, "volume": 177133.0, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 0.32694, "high": 0.32822, "low": 0.32694, "close": 0.32719, "volume": 324076.0, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 0.32858, "high": 0.3296, "low": 0.32838, "close": 0.32924, "volume": 9245.0, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 0.32924, "high": 0.33066, "low": 0.32766, "close": 0.32766, "volume": 1285.0, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 0.32851, "high": 0.32851, "low": 0.32669, "close": 0.32716, "volume": 3969.0, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 0.32656, "high": 0.32826, "low": 0.32636, "close": 0.32826, "volume": 6826.0, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 0.32708, "high": 0.32828, "low": 0.32708, "close": 0.32828, "volume": 2862.0, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 0.32842, "high": 0.33169, "low": 0.32842, "close": 0.33082, "volume": 5417.0, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 0.33157, "high": 0.33378, "low": 0.33083, "close": 0.33344, "volume": 46645.0, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 0.3336, "high": 0.33724, "low": 0.3336, "close": 0.33529, "volume": 24973.0, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 0.33698, "high": 0.33734, "low": 0.33097, "close": 0.33273, "volume": 25940.0, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 0.33248, "high": 0.33926, "low": 0.33248, "close": 0.33926, "volume": 714977.0, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 0.33845, "high": 0.33963, "low": 0.33624, "close": 0.33826, "volume": 23147.0, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 0.33755, "high": 0.33756, "low": 0.33338, "close": 0.33338, "volume": 52885.0, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 0.3332, "high": 0.33419, "low": 0.32475, "close": 0.32567, "volume": 522491.0, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 0.32728, "high": 0.32959, "low": 0.32582, "close": 0.32777, "volume": 99932.0, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 0.32758, "high": 0.32758, "low": 0.32374, "close": 0.32615, "volume": 88270.0, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 0.3261, "high": 0.3275, "low": 0.3246, "close": 0.32731, "volume": 67404.0, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 0.32762, "high": 0.32998, "low": 0.32695, "close": 0.32749, "volume": 65745.0, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 0.32779, "high": 0.32943, "low": 0.32767, "close": 0.32789, "volume": 34188.0, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 0.32879, "high": 0.32977, "low": 0.32789, "close": 0.32931, "volume": 17031.0, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 0.33, "high": 0.33169, "low": 0.32935, "close": 0.33071, "volume": 3200.0, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 0.33001, "high": 0.332, "low": 0.33001, "close": 0.33083, "volume": 9595.0, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 0.32961, "high": 0.32961, "low": 0.32696, "close": 0.32696, "volume": 5573.0, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 0.32775, "high": 0.32988, "low": 0.32742, "close": 0.32852, "volume": 9227.0, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 0.32903, "high": 0.3293, "low": 0.32861, "close": 0.32861, "volume": 3288.0, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 0.32833, "high": 0.32833, "low": 0.32656, "close": 0.32797, "volume": 4177.0, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 0.32772, "high": 0.32772, "low": 0.32567, "close": 0.32573, "volume": 2832.0, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 0.32545, "high": 0.32638, "low": 0.3236, "close": 0.3236, "volume": 9740.0, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 0.32468, "high": 0.32524, "low": 0.32071, "close": 0.3209, "volume": 30782.0, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 0.32173, "high": 0.3237, "low": 0.32173, "close": 0.32266, "volume": 4259.0, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 0.32296, "high": 0.32501, "low": 0.32286, "close": 0.32501, "volume": 3251.0, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 0.32532, "high": 0.32598, "low": 0.32489, "close": 0.32506, "volume": 2279.0, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 0.32537, "high": 0.32537, "low": 0.32196, "close": 0.32221, "volume": 18580.0, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 0.32221, "high": 0.32363, "low": 0.32175, "close": 0.32175, "volume": 12075.0, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 0.32196, "high": 0.32252, "low": 0.32041, "close": 0.32184, "volume": 6349.0, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 0.32252, "high": 0.32337, "low": 0.32009, "close": 0.32009, "volume": 25482.0, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 0.32099, "high": 0.32252, "low": 0.3201, "close": 0.32194, "volume": 32321.0, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 0.32151, "high": 0.32169, "low": 0.31896, "close": 0.31911, "volume": 20079.0, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 0.31892, "high": 0.31921, "low": 0.31361, "close": 0.31512, "volume": 90462.0, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 0.31532, "high": 0.31533, "low": 0.31103, "close": 0.31346, "volume": 975847.0, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 0.31299, "high": 0.31515, "low": 0.31156, "close": 0.31156, "volume": 81080.0, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 0.31156, "high": 0.31157, "low": 0.30559, "close": 0.30777, "volume": 59150.0, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 0.30777, "high": 0.30948, "low": 0.30373, "close": 0.308, "volume": 40075.0, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 0.30741, "high": 0.31312, "low": 0.30741, "close": 0.31196, "volume": 50477.0, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 0.31324, "high": 0.3148, "low": 0.31319, "close": 0.31366, "volume": 89256.0, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 0.3127, "high": 0.3127, "low": 0.30645, "close": 0.30645, "volume": 12178.0, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 0.30632, "high": 0.30843, "low": 0.29799, "close": 0.29993, "volume": 312319.0, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 0.29889, "high": 0.30294, "low": 0.29777, "close": 0.30002, "volume": 61483.0, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 0.30081, "high": 0.3042, "low": 0.30081, "close": 0.30418, "volume": 90204.0, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 0.30373, "high": 0.30594, "low": 0.30206, "close": 0.30243, "volume": 40363.0, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 0.30226, "high": 0.30226, "low": 0.29906, "close": 0.30047, "volume": 45607.0, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 0.30128, "high": 0.304, "low": 0.30033, "close": 0.30275, "volume": 3579.0, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 0.30206, "high": 0.30206, "low": 0.30039, "close": 0.30204, "volume": 6948.0, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 0.30012, "high": 0.30029, "low": 0.29817, "close": 0.29988, "volume": 70129.0, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 0.3004, "high": 0.30128, "low": 0.289, "close": 0.29216, "volume": 386344.0, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 0.29329, "high": 0.29462, "low": 0.29113, "close": 0.29113, "volume": 24117.0, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 0.29115, "high": 0.29698, "low": 0.29115, "close": 0.2968, "volume": 35209.0, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 0.29698, "high": 0.29883, "low": 0.29698, "close": 0.29804, "volume": 8862.0, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 0.29725, "high": 0.29725, "low": 0.2916, "close": 0.29463, "volume": 17470.0, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 0.29473, "high": 0.29473, "low": 0.27635, "close": 0.28049, "volume": 989027.0, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 0.28001, "high": 0.28365, "low": 0.26868, "close": 0.27305, "volume": 311666.0, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 0.27323, "high": 0.27634, "low": 0.26579, "close": 0.26798, "volume": 203999.0, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 0.26829, "high": 0.27695, "low": 0.26346, "close": 0.2737, "volume": 389318.0, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 0.27449, "high": 0.27856, "low": 0.27267, "close": 0.27371, "volume": 21764.0, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 0.27259, "high": 0.27371, "low": 0.2666, "close": 0.26675, "volume": 159085.0, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 0.26981, "high": 0.27306, "low": 0.25178, "close": 0.26477, "volume": 590144.0, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 0.26501, "high": 0.26772, "low": 0.25302, "close": 0.26772, "volume": 272204.0, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 0.26578, "high": 0.26599, "low": 0.245, "close": 0.25453, "volume": 351643.0, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 0.25469, "high": 0.25723, "low": 0.22015, "close": 0.23312, "volume": 992382.0, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 0.2279, "high": 0.23381, "low": 0.205, "close": 0.22834, "volume": 1201406.0, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 0.22824, "high": 0.24215, "low": 0.22824, "close": 0.23357, "volume": 191229.0, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 0.23361, "high": 0.23792, "low": 0.22272, "close": 0.22272, "volume": 192427.0, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 0.22459, "high": 0.23752, "low": 0.22459, "close": 0.23705, "volume": 101786.0, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 0.23583, "high": 0.2475, "low": 0.235, "close": 0.24529, "volume": 62659.0, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 0.24631, "high": 0.25628, "low": 0.24631, "close": 0.25549, "volume": 370782.0, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 0.255, "high": 0.255, "low": 0.24565, "close": 0.24846, "volume": 275153.0, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 0.24954, "high": 0.25472, "low": 0.24881, "close": 0.25263, "volume": 55300.0, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 0.25098, "high": 0.26149, "low": 0.24954, "close": 0.26149, "volume": 36982.0, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 0.26165, "high": 0.26165, "low": 0.2534, "close": 0.2534, "volume": 10786.0, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 0.25431, "high": 0.25875, "low": 0.25112, "close": 0.25132, "volume": 13358.0, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 0.25218, "high": 0.25407, "low": 0.24769, "close": 0.24954, "volume": 34148.0, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 0.2488, "high": 0.25922, "low": 0.24086, "close": 0.25922, "volume": 124862.0, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 0.25875, "high": 0.27172, "low": 0.25628, "close": 0.26796, "volume": 235910.0, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 0.26694, "high": 0.27323, "low": 0.2666, "close": 0.26935, "volume": 352077.0, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 0.27018, "high": 0.27247, "low": 0.26721, "close": 0.27172, "volume": 58317.0, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 0.27033, "high": 0.27402, "low": 0.26954, "close": 0.27402, "volume": 58495.0, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 0.27403, "high": 0.2877, "low": 0.2726, "close": 0.28752, "volume": 503531.0, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 0.28629, "high": 0.28629, "low": 0.27485, "close": 0.27614, "volume": 128185.0, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 0.277, "high": 0.2864, "low": 0.277, "close": 0.28502, "volume": 115766.0, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 0.28643, "high": 0.29259, "low": 0.28583, "close": 0.28816, "volume": 341775.0, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 0.28816, "high": 0.28893, "low": 0.28355, "close": 0.28474, "volume": 16724.0, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 0.28439, "high": 0.28744, "low": 0.28238, "close": 0.28322, "volume": 20659.0, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 0.28442, "high": 0.28854, "low": 0.28442, "close": 0.28708, "volume": 8739.0, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 0.28697, "high": 0.28697, "low": 0.28185, "close": 0.28223, "volume": 46583.0, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 0.2823, "high": 0.2826, "low": 0.27936, "close": 0.28053, "volume": 66287.0, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 0.28092, "high": 0.28268, "low": 0.27725, "close": 0.27725, "volume": 95683.0, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 0.27729, "high": 0.27729, "low": 0.25644, "close": 0.26134, "volume": 357351.0, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 0.26314, "high": 0.26585, "low": 0.26131, "close": 0.26501, "volume": 11563.0, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 0.26347, "high": 0.26471, "low": 0.25875, "close": 0.25888, "volume": 8162.0, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 0.25826, "high": 0.26379, "low": 0.25787, "close": 0.26127, "volume": 6148.0, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 0.26342, "high": 0.26538, "low": 0.26342, "close": 0.26347, "volume": 38848.0, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 0.26519, "high": 0.26918, "low": 0.265, "close": 0.26774, "volume": 363443.0, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 0.26692, "high": 0.27202, "low": 0.26692, "close": 0.26767, "volume": 8721.0, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 0.26741, "high": 0.27502, "low": 0.26741, "close": 0.27257, "volume": 19146.0, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 0.27218, "high": 0.27425, "low": 0.26924, "close": 0.26924, "volume": 4161.0, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 0.2698, "high": 0.27578, "low": 0.26677, "close": 0.27045, "volume": 302432.0, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 0.27245, "high": 0.27245, "low": 0.26384, "close": 0.26991, "volume": 490276.0, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 0.26912, "high": 0.27116, "low": 0.23999, "close": 0.26702, "volume": 1768307.0, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 0.26752, "high": 0.27116, "low": 0.26677, "close": 0.2695, "volume": 57728.0, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 0.26895, "high": 0.27171, "low": 0.26802, "close": 0.27011, "volume": 30700.0, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 0.27164, "high": 0.276, "low": 0.26595, "close": 0.26595, "volume": 626657.0, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 0.26563, "high": 0.26801, "low": 0.25997, "close": 0.26352, "volume": 123024.0, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 0.26205, "high": 0.26227, "low": 0.25562, "close": 0.25699, "volume": 217759.0, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 0.25788, "high": 0.26171, "low": 0.25689, "close": 0.26171, "volume": 36660.0, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 0.26183, "high": 0.26501, "low": 0.2617, "close": 0.26351, "volume": 34445.0, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 0.264, "high": 0.26513, "low": 0.26297, "close": 0.2642, "volume": 14604.0, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 0.2642, "high": 0.26622, "low": 0.26343, "close": 0.26343, "volume": 11882.0, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 0.26257, "high": 0.26622, "low": 0.26121, "close": 0.26622, "volume": 16202.0, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 0.26543, "high": 0.26543, "low": 0.26413, "close": 0.26413, "volume": 2432.0, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 0.26413, "high": 0.26459, "low": 0.26322, "close": 0.26451, "volume": 14560.0, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 0.26401, "high": 0.26712, "low": 0.2627, "close": 0.26712, "volume": 17383.0, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 0.26663, "high": 0.26772, "low": 0.26413, "close": 0.26413, "volume": 1836.0, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 0.26371, "high": 0.26505, "low": 0.26371, "close": 0.26505, "volume": 45368.0, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 0.26567, "high": 0.26641, "low": 0.26377, "close": 0.26557, "volume": 3476.0, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 0.26621, "high": 0.26655, "low": 0.26413, "close": 0.26474, "volume": 12784.0, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 0.26501, "high": 0.26553, "low": 0.26501, "close": 0.26553, "volume": 2854.0, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 0.26622, "high": 0.26746, "low": 0.2661, "close": 0.26746, "volume": 1138.0, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 0.26807, "high": 0.26903, "low": 0.26596, "close": 0.26596, "volume": 37532.0, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 0.2656, "high": 0.2683, "low": 0.2654, "close": 0.2683, "volume": 3690.0, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 0.26727, "high": 0.26806, "low": 0.26398, "close": 0.26398, "volume": 12852.0, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 0.26388, "high": 0.26464, "low": 0.26172, "close": 0.26269, "volume": 19556.0, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 0.26205, "high": 0.26206, "low": 0.25747, "close": 0.26121, "volume": 58495.0, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 0.25938, "high": 0.26158, "low": 0.25481, "close": 0.25767, "volume": 12012.0, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 0.25723, "high": 0.25871, "low": 0.2535, "close": 0.25523, "volume": 22046.0, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 0.25519, "high": 0.25937, "low": 0.25469, "close": 0.25937, "volume": 20327.0, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 0.25958, "high": 0.26019, "low": 0.25468, "close": 0.25697, "volume": 27087.0, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 0.2565, "high": 0.25875, "low": 0.25583, "close": 0.2572, "volume": 3296.0, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 0.25579, "high": 0.25775, "low": 0.25366, "close": 0.2545, "volume": 16702.0, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 0.25465, "high": 0.25631, "low": 0.25459, "close": 0.25628, "volume": 6952.0, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 0.25655, "high": 0.2587, "low": 0.25635, "close": 0.25696, "volume": 6683.0, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 0.25637, "high": 0.25922, "low": 0.25567, "close": 0.25744, "volume": 11295.0, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 0.25749, "high": 0.2599, "low": 0.25749, "close": 0.2589, "volume": 19729.0, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 0.25899, "high": 0.26034, "low": 0.25774, "close": 0.26017, "volume": 38824.0, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 0.25941, "high": 0.26149, "low": 0.25941, "close": 0.26127, "volume": 5347.0, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 0.26125, "high": 0.26282, "low": 0.26064, "close": 0.2619, "volume": 110978.0, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 0.26189, "high": 0.26538, "low": 0.26105, "close": 0.26538, "volume": 12783.0, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 0.26509, "high": 0.26509, "low": 0.26213, "close": 0.26215, "volume": 15342.0, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 0.2628, "high": 0.26379, "low": 0.2628, "close": 0.26338, "volume": 599.0, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 0.26242, "high": 0.26442, "low": 0.26242, "close": 0.26345, "volume": 18231.0, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 0.2649, "high": 0.2649, "low": 0.26284, "close": 0.26284, "volume": 21354.0, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 0.26284, "high": 0.26341, "low": 0.26001, "close": 0.26276, "volume": 4381.0, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 0.26128, "high": 0.26133, "low": 0.25871, "close": 0.26018, "volume": 3682.0, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 0.26018, "high": 0.26205, "low": 0.25981, "close": 0.26082, "volume": 1476.0, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 0.26129, "high": 0.26178, "low": 0.25562, "close": 0.25562, "volume": 100066.0, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 0.25605, "high": 0.25661, "low": 0.24804, "close": 0.24943, "volume": 69802.0, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 0.25011, "high": 0.25056, "low": 0.24623, "close": 0.24678, "volume": 53104.0, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 0.24611, "high": 0.25098, "low": 0.24586, "close": 0.24907, "volume": 138599.0, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 0.24758, "high": 0.24821, "low": 0.24526, "close": 0.24526, "volume": 25925.0, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 0.24525, "high": 0.24812, "low": 0.24334, "close": 0.24459, "volume": 19094.0, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 0.24377, "high": 0.25075, "low": 0.24365, "close": 0.24906, "volume": 20335.0, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 0.2503, "high": 0.2503, "low": 0.24697, "close": 0.24941, "volume": 22225.0, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 0.24835, "high": 0.24987, "low": 0.24624, "close": 0.24987, "volume": 126355.0, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 0.24763, "high": 0.24801, "low": 0.24745, "close": 0.24801, "volume": 628.0, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 0.24735, "high": 0.25133, "low": 0.24732, "close": 0.24796, "volume": 12998.0, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 0.24879, "high": 0.254, "low": 0.24879, "close": 0.25309, "volume": 34058.0, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 0.25396, "high": 0.25396, "low": 0.25211, "close": 0.25295, "volume": 12536.0, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 0.25308, "high": 0.25388, "low": 0.25056, "close": 0.25179, "volume": 10503.0, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 0.25179, "high": 0.25332, "low": 0.25127, "close": 0.25157, "volume": 3795.0, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 0.25153, "high": 0.25153, "low": 0.25019, "close": 0.25068, "volume": 24897.0, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 0.25126, "high": 0.25126, "low": 0.24666, "close": 0.24734, "volume": 25928.0, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 0.24907, "high": 0.25162, "low": 0.24907, "close": 0.24907, "volume": 13068.0, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 0.24796, "high": 0.25197, "low": 0.24796, "close": 0.25197, "volume": 11546.0, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 0.25206, "high": 0.25302, "low": 0.25189, "close": 0.25203, "volume": 8761.0, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 0.25318, "high": 0.25406, "low": 0.25318, "close": 0.25406, "volume": 14359.0, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 0.25311, "high": 0.2552, "low": 0.25296, "close": 0.25495, "volume": 5245.0, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 0.25536, "high": 0.25579, "low": 0.2531, "close": 0.2543, "volume": 20804.0, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 0.2543, "high": 0.25895, "low": 0.25162, "close": 0.25753, "volume": 56879.0, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 0.259, "high": 0.26146, "low": 0.25788, "close": 0.26037, "volume": 80427.0, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 0.25875, "high": 0.25875, "low": 0.25286, "close": 0.25383, "volume": 21424.0, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 0.25263, "high": 0.2551, "low": 0.25198, "close": 0.2524, "volume": 23695.0, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 0.2525, "high": 0.2525, "low": 0.24891, "close": 0.25051, "volume": 14926.0, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 0.25076, "high": 0.25439, "low": 0.25076, "close": 0.25292, "volume": 7904.0, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 0.25206, "high": 0.25279, "low": 0.25103, "close": 0.25103, "volume": 2667.0, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 0.25056, "high": 0.25056, "low": 0.24328, "close": 0.24365, "volume": 94059.0, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 0.24481, "high": 0.24531, "low": 0.24154, "close": 0.24191, "volume": 19434.0, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 0.24143, "high": 0.24232, "low": 0.23887, "close": 0.24232, "volume": 46564.0, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 0.24302, "high": 0.24686, "low": 0.24302, "close": 0.24605, "volume": 12624.0, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 0.24605, "high": 0.24962, "low": 0.24605, "close": 0.2484, "volume": 71391.0, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 0.24843, "high": 0.2488, "low": 0.24721, "close": 0.24725, "volume": 214865.0, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 0.247, "high": 0.24778, "low": 0.2464, "close": 0.2464, "volume": 6413.0, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 0.24784, "high": 0.24802, "low": 0.24668, "close": 0.24668, "volume": 692.0, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 0.24702, "high": 0.24702, "low": 0.24561, "close": 0.2464, "volume": 5157.0, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 0.24646, "high": 0.24646, "low": 0.24514, "close": 0.24565, "volume": 4962.0, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 0.24586, "high": 0.24722, "low": 0.24586, "close": 0.24697, "volume": 1709.0, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 0.24617, "high": 0.24859, "low": 0.24586, "close": 0.24855, "volume": 1299.0, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 0.24773, "high": 0.24773, "low": 0.24665, "close": 0.24665, "volume": 2796.0, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 0.24712, "high": 0.24731, "low": 0.24666, "close": 0.24731, "volume": 6027.0, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 0.24788, "high": 0.24788, "low": 0.2478, "close": 0.2478, "volume": 1921.0, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 0.24798, "high": 0.24813, "low": 0.24772, "close": 0.24772, "volume": 420.0, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 0.24795, "high": 0.24811, "low": 0.24676, "close": 0.24715, "volume": 2192.0, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 0.24813, "high": 0.25116, "low": 0.24813, "close": 0.25, "volume": 6174.0, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 0.24962, "high": 0.25069, "low": 0.24907, "close": 0.25032, "volume": 498.0, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 0.25056, "high": 0.25124, "low": 0.24764, "close": 0.24835, "volume": 37813.0, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 0.24904, "high": 0.25109, "low": 0.24792, "close": 0.25079, "volume": 10349.0, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 0.25156, "high": 0.25336, "low": 0.2515, "close": 0.25241, "volume": 10172.0, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 0.25233, "high": 0.25267, "low": 0.25117, "close": 0.2526, "volume": 30555.0, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 0.2526, "high": 0.25386, "low": 0.25207, "close": 0.25235, "volume": 17771.0, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 0.25265, "high": 0.25265, "low": 0.2518, "close": 0.25192, "volume": 1950.0, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 0.25218, "high": 0.25218, "low": 0.25081, "close": 0.25135, "volume": 33717.0, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 0.25167, "high": 0.25214, "low": 0.25126, "close": 0.25161, "volume": 27926.0, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 0.25246, "high": 0.25371, "low": 0.25246, "close": 0.25345, "volume": 12244.0, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 0.25361, "high": 0.25361, "low": 0.25248, "close": 0.25355, "volume": 6808.0, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 0.25348, "high": 0.255, "low": 0.25348, "close": 0.25437, "volume": 87652.0, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 0.25491, "high": 0.25491, "low": 0.25395, "close": 0.25395, "volume": 20815.0, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 0.25334, "high": 0.25959, "low": 0.25334, "close": 0.259, "volume": 443935.0, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 0.25867, "high": 0.25867, "low": 0.25656, "close": 0.25859, "volume": 527273.0, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 0.25813, "high": 0.25843, "low": 0.25669, "close": 0.25669, "volume": 35609.0, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 0.25663, "high": 0.25663, "low": 0.25511, "close": 0.25645, "volume": 5565.0, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 0.25688, "high": 0.25688, "low": 0.25547, "close": 0.25547, "volume": 2013.0, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 0.25634, "high": 0.25688, "low": 0.25579, "close": 0.25634, "volume": 3950.0, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 0.25545, "high": 0.25689, "low": 0.2554, "close": 0.25689, "volume": 6130.0, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 0.25599, "high": 0.25682, "low": 0.25599, "close": 0.25682, "volume": 52.0, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 0.25512, "high": 0.2554, "low": 0.25425, "close": 0.25425, "volume": 4052.0, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 0.25415, "high": 0.25475, "low": 0.2534, "close": 0.25367, "volume": 25175.0, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 0.25393, "high": 0.25393, "low": 0.25, "close": 0.25002, "volume": 548959.0, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 0.2511, "high": 0.25188, "low": 0.25, "close": 0.25036, "volume": 29608.0, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 0.25148, "high": 0.25371, "low": 0.25147, "close": 0.25287, "volume": 49958.0, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 0.25323, "high": 0.25502, "low": 0.25287, "close": 0.25437, "volume": 78753.0, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 0.25308, "high": 0.25392, "low": 0.25103, "close": 0.25104, "volume": 9577.0, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 0.25152, "high": 0.25193, "low": 0.25101, "close": 0.25124, "volume": 133674.0, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 0.2515, "high": 0.25171, "low": 0.249, "close": 0.24962, "volume": 401645.0, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 0.2502, "high": 0.2523, "low": 0.2502, "close": 0.25177, "volume": 2202.0, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 0.25105, "high": 0.25105, "low": 0.24086, "close": 0.24183, "volume": 247370.0, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 0.24071, "high": 0.24811, "low": 0.24019, "close": 0.246, "volume": 34518.0, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 0.24648, "high": 0.24943, "low": 0.24648, "close": 0.24918, "volume": 7506.0, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 0.24953, "high": 0.25318, "low": 0.24953, "close": 0.25112, "volume": 43144.0, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 0.25083, "high": 0.25083, "low": 0.24302, "close": 0.24302, "volume": 20862.0, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 0.24382, "high": 0.24488, "low": 0.2419, "close": 0.24318, "volume": 9020.0, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 0.24303, "high": 0.251, "low": 0.24303, "close": 0.24703, "volume": 26128.0, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 0.24752, "high": 0.25056, "low": 0.24752, "close": 0.24934, "volume": 16484.0, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 0.24866, "high": 0.25231, "low": 0.24866, "close": 0.25191, "volume": 7966.0, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 0.25085, "high": 0.25085, "low": 0.24907, "close": 0.25011, "volume": 16346.0, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 0.25056, "high": 0.25105, "low": 0.25, "close": 0.25027, "volume": 7641.0, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 0.25162, "high": 0.25318, "low": 0.25162, "close": 0.25232, "volume": 28489.0, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 0.25279, "high": 0.25283, "low": 0.25114, "close": 0.25114, "volume": 7996.0, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 0.25216, "high": 0.25245, "low": 0.25048, "close": 0.25119, "volume": 10723.0, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 0.25161, "high": 0.25167, "low": 0.25004, "close": 0.25142, "volume": 2822.0, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 0.25149, "high": 0.25149, "low": 0.24868, "close": 0.24989, "volume": 6167.0, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 0.24989, "high": 0.25464, "low": 0.24964, "close": 0.25464, "volume": 105115.0, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 0.25492, "high": 0.25492, "low": 0.2505, "close": 0.25063, "volume": 5268.0, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 0.25132, "high": 0.25263, "low": 0.25004, "close": 0.2517, "volume": 16058.0, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 0.25102, "high": 0.25404, "low": 0.25102, "close": 0.25404, "volume": 7052.0, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 0.25328, "high": 0.2544, "low": 0.25264, "close": 0.25384, "volume": 16008.0, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 0.25417, "high": 0.255, "low": 0.25367, "close": 0.25429, "volume": 55314.0, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 0.25458, "high": 0.25498, "low": 0.25344, "close": 0.25344, "volume": 4568.0, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 0.25341, "high": 0.25606, "low": 0.25295, "close": 0.25483, "volume": 29129.0, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 0.25551, "high": 0.25551, "low": 0.25358, "close": 0.25358, "volume": 5324.0, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 0.2536, "high": 0.25469, "low": 0.2529, "close": 0.2529, "volume": 7632.0, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 0.25286, "high": 0.25547, "low": 0.25254, "close": 0.25547, "volume": 7168.0, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 0.25558, "high": 0.25881, "low": 0.25558, "close": 0.2579, "volume": 8974.0, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 0.25868, "high": 0.25937, "low": 0.25686, "close": 0.2592, "volume": 40244.0, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 0.2586, "high": 0.26008, "low": 0.25607, "close": 0.25773, "volume": 524950.0, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 0.25647, "high": 0.2579, "low": 0.2563, "close": 0.2579, "volume": 13001.0, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 0.25762, "high": 0.26171, "low": 0.25762, "close": 0.26171, "volume": 142954.0, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 0.2608, "high": 0.26712, "low": 0.2602, "close": 0.26645, "volume": 648837.0, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 0.26586, "high": 0.26976, "low": 0.26451, "close": 0.26932, "volume": 67039.0, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 0.26918, "high": 0.26918, "low": 0.26658, "close": 0.26658, "volume": 8083.0, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 0.26694, "high": 0.2676, "low": 0.26564, "close": 0.2676, "volume": 1936.0, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 0.26651, "high": 0.26779, "low": 0.26488, "close": 0.26488, "volume": 57945.0, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 0.26469, "high": 0.26579, "low": 0.26416, "close": 0.26506, "volume": 1758.0, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 0.26422, "high": 0.26566, "low": 0.26416, "close": 0.26537, "volume": 75940.0, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 0.26411, "high": 0.26434, "low": 0.26266, "close": 0.26434, "volume": 139943.0, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 0.26384, "high": 0.26384, "low": 0.2565, "close": 0.2566, "volume": 540749.0, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 0.25833, "high": 0.26, "low": 0.25734, "close": 0.25844, "volume": 506609.0, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 0.25982, "high": 0.26188, "low": 0.25895, "close": 0.26071, "volume": 8512.0, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 0.25913, "high": 0.26044, "low": 0.25734, "close": 0.25734, "volume": 156391.0, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 0.25697, "high": 0.25712, "low": 0.25463, "close": 0.25541, "volume": 27105.0, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 0.25459, "high": 0.25498, "low": 0.25099, "close": 0.25099, "volume": 64991.0, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 0.25136, "high": 0.25136, "low": 0.2489, "close": 0.25033, "volume": 24468.0, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 0.25081, "high": 0.2531, "low": 0.25066, "close": 0.25224, "volume": 31148.0, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 0.25263, "high": 0.25469, "low": 0.25194, "close": 0.25394, "volume": 7591.0, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 0.25492, "high": 0.25608, "low": 0.25197, "close": 0.25197, "volume": 2926.0, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 0.25269, "high": 0.25419, "low": 0.25269, "close": 0.25293, "volume": 7334.0, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 0.25263, "high": 0.25425, "low": 0.25188, "close": 0.25395, "volume": 33430.0, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 0.2539, "high": 0.2547, "low": 0.25206, "close": 0.25423, "volume": 26236.0, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 0.25409, "high": 0.25409, "low": 0.2509, "close": 0.2509, "volume": 26007.0, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 0.25103, "high": 0.25286, "low": 0.25, "close": 0.25112, "volume": 7602.0, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 0.25056, "high": 0.25166, "low": 0.25034, "close": 0.25034, "volume": 12517.0, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 0.25142, "high": 0.25286, "low": 0.25142, "close": 0.25286, "volume": 203.0, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 0.25323, "high": 0.25358, "low": 0.252, "close": 0.25232, "volume": 5293.0, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 0.25181, "high": 0.25425, "low": 0.25168, "close": 0.25316, "volume": 991.0, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 0.25425, "high": 0.2552, "low": 0.25425, "close": 0.25466, "volume": 25836.0, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 0.25433, "high": 0.25441, "low": 0.25314, "close": 0.25424, "volume": 9783.0, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 0.25424, "high": 0.25424, "low": 0.25424, "close": 0.25424, "volume": 0.0, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 0.25497, "high": 0.2568, "low": 0.25497, "close": 0.2568, "volume": 1677.0, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 0.25698, "high": 0.2599, "low": 0.25689, "close": 0.25689, "volume": 32364.0, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 0.25663, "high": 0.25953, "low": 0.24815, "close": 0.25286, "volume": 75156.0, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 0.25092, "high": 0.25331, "low": 0.24703, "close": 0.25331, "volume": 54290.0, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 0.25334, "high": 0.25512, "low": 0.24971, "close": 0.25443, "volume": 17103.0, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 0.25374, "high": 0.25851, "low": 0.25092, "close": 0.25824, "volume": 12413.0, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 0.25875, "high": 0.26098, "low": 0.2583, "close": 0.26061, "volume": 93426.0, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 0.25971, "high": 0.25971, "low": 0.25778, "close": 0.25957, "volume": 17626.0, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 0.25972, "high": 0.26187, "low": 0.25817, "close": 0.26187, "volume": 381927.0, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 0.26153, "high": 0.264, "low": 0.26107, "close": 0.26228, "volume": 206250.0, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 0.26286, "high": 0.26445, "low": 0.26275, "close": 0.26324, "volume": 14440.0, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 0.26303, "high": 0.2671, "low": 0.26227, "close": 0.26479, "volume": 717694.0, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 0.265, "high": 0.26552, "low": 0.2628, "close": 0.26379, "volume": 35764.0, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 0.26423, "high": 0.26423, "low": 0.26227, "close": 0.26301, "volume": 3794.0, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 0.26339, "high": 0.26699, "low": 0.26339, "close": 0.26626, "volume": 15214.0, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 0.26523, "high": 0.26523, "low": 0.26339, "close": 0.2635, "volume": 47926.0, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 0.26355, "high": 0.26501, "low": 0.26303, "close": 0.26501, "volume": 9064.0, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 0.26523, "high": 0.26556, "low": 0.26167, "close": 0.26228, "volume": 17946.0, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 0.26146, "high": 0.26242, "low": 0.2605, "close": 0.26112, "volume": 323065.0, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 0.26055, "high": 0.26149, "low": 0.25699, "close": 0.25741, "volume": 164888.0, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 0.25741, "high": 0.25897, "low": 0.25741, "close": 0.25883, "volume": 167602.0, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 0.25878, "high": 0.25878, "low": 0.25655, "close": 0.25655, "volume": 46521.0, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 0.25706, "high": 0.25895, "low": 0.25706, "close": 0.25895, "volume": 4539.0, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 0.25867, "high": 0.25867, "low": 0.25829, "close": 0.25829, "volume": 39.0, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 0.25842, "high": 0.25885, "low": 0.25701, "close": 0.25776, "volume": 483595.0, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 0.25722, "high": 0.25722, "low": 0.25587, "close": 0.25587, "volume": 82874.0, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 0.25569, "high": 0.25842, "low": 0.25547, "close": 0.2572, "volume": 29328.0, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 0.25664, "high": 0.25781, "low": 0.25359, "close": 0.25525, "volume": 618884.0, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 0.2551, "high": 0.2579, "low": 0.25373, "close": 0.25577, "volume": 31425.0, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 0.25644, "high": 0.25685, "low": 0.25426, "close": 0.25426, "volume": 65365.0, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 0.25587, "high": 0.25715, "low": 0.25587, "close": 0.25601, "volume": 4664.0, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 0.25532, "high": 0.25685, "low": 0.2551, "close": 0.25685, "volume": 17182.0, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 0.25741, "high": 0.25929, "low": 0.25618, "close": 0.2566, "volume": 33703.0, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 0.25652, "high": 0.25839, "low": 0.25652, "close": 0.25747, "volume": 8065.0, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 0.25887, "high": 0.26314, "low": 0.25806, "close": 0.26186, "volume": 21938.0, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 0.26213, "high": 0.26452, "low": 0.26129, "close": 0.26171, "volume": 13544.0, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 0.26128, "high": 0.26223, "low": 0.26083, "close": 0.26222, "volume": 8824.0, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 0.26222, "high": 0.2651, "low": 0.26162, "close": 0.26426, "volume": 48728.0, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 0.26511, "high": 0.26513, "low": 0.26147, "close": 0.26247, "volume": 14195.0, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 0.26247, "high": 0.26366, "low": 0.26244, "close": 0.26315, "volume": 7113.0, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 0.26288, "high": 0.26419, "low": 0.26142, "close": 0.26403, "volume": 19168.0, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 0.26369, "high": 0.2638, "low": 0.2626, "close": 0.2626, "volume": 3091.0, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 0.2626, "high": 0.26275, "low": 0.26121, "close": 0.26121, "volume": 6778.0, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 0.26186, "high": 0.26237, "low": 0.26163, "close": 0.26196, "volume": 4566.0, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 0.26239, "high": 0.26426, "low": 0.26239, "close": 0.26426, "volume": 6044.0, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 0.26422, "high": 0.268, "low": 0.26421, "close": 0.26594, "volume": 40862.0, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 0.26634, "high": 0.27264, "low": 0.26634, "close": 0.27121, "volume": 69089.0, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 0.27252, "high": 0.27457, "low": 0.27084, "close": 0.27225, "volume": 65167.0, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 0.27225, "high": 0.27457, "low": 0.27104, "close": 0.27175, "volume": 85298.0, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 0.2708, "high": 0.2708, "low": 0.26753, "close": 0.26838, "volume": 10296.0, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 0.26753, "high": 0.26996, "low": 0.26666, "close": 0.26996, "volume": 8084.0, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 0.2708, "high": 0.27562, "low": 0.26943, "close": 0.2737, "volume": 98606.0, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 0.2735, "high": 0.27383, "low": 0.26837, "close": 0.27242, "volume": 609014.0, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 0.27233, "high": 0.27505, "low": 0.27003, "close": 0.27499, "volume": 315190.0, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 0.27462, "high": 0.28639, "low": 0.273, "close": 0.28327, "volume": 756122.0, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 0.28268, "high": 0.28337, "low": 0.27739, "close": 0.27912, "volume": 261578.0, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 0.27853, "high": 0.27958, "low": 0.27537, "close": 0.27537, "volume": 58229.0, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 0.27627, "high": 0.27755, "low": 0.27262, "close": 0.27262, "volume": 26905.0, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 0.27386, "high": 0.2747, "low": 0.27104, "close": 0.2747, "volume": 141384.0, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 0.27433, "high": 0.27497, "low": 0.2679, "close": 0.2692, "volume": 39670.0, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 0.26952, "high": 0.27215, "low": 0.26941, "close": 0.27215, "volume": 8267.0, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 0.27244, "high": 0.27247, "low": 0.27058, "close": 0.27238, "volume": 10425.0, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 0.27247, "high": 0.27835, "low": 0.27247, "close": 0.27663, "volume": 28054.0, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 0.27699, "high": 0.28315, "low": 0.27635, "close": 0.28277, "volume": 32626.0, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 0.28255, "high": 0.28277, "low": 0.27889, "close": 0.27889, "volume": 13648.0, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 0.27873, "high": 0.28035, "low": 0.27822, "close": 0.27822, "volume": 88773.0, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 0.27807, "high": 0.27974, "low": 0.27807, "close": 0.27845, "volume": 8262.0, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 0.27881, "high": 0.27881, "low": 0.27651, "close": 0.27651, "volume": 79949.0, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 0.27635, "high": 0.27652, "low": 0.27381, "close": 0.27605, "volume": 53662.0, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 0.27538, "high": 0.27829, "low": 0.27538, "close": 0.27766, "volume": 3799.0, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 0.27791, "high": 0.27899, "low": 0.27747, "close": 0.27899, "volume": 32443.0, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 0.27874, "high": 0.27924, "low": 0.27828, "close": 0.27861, "volume": 1109.0, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 0.27919, "high": 0.28067, "low": 0.27635, "close": 0.27712, "volume": 3722.0, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 0.27767, "high": 0.27967, "low": 0.27645, "close": 0.27967, "volume": 41486.0, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 0.27794, "high": 0.27983, "low": 0.27794, "close": 0.27849, "volume": 30728.0, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 0.27849, "high": 0.27849, "low": 0.27156, "close": 0.27429, "volume": 82494.0, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 0.27451, "high": 0.27672, "low": 0.27451, "close": 0.2752, "volume": 80511.0, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 0.27536, "high": 0.27617, "low": 0.27244, "close": 0.27244, "volume": 60515.0, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 0.27377, "high": 0.27377, "low": 0.27118, "close": 0.27166, "volume": 21812.0, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 0.27306, "high": 0.27475, "low": 0.27283, "close": 0.27475, "volume": 3358.0, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 0.27475, "high": 0.27505, "low": 0.27055, "close": 0.2712, "volume": 14198.0, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 0.2712, "high": 0.27147, "low": 0.2686, "close": 0.2686, "volume": 46450.0, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 0.27078, "high": 0.27143, "low": 0.27066, "close": 0.27143, "volume": 24784.0, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 0.27189, "high": 0.27235, "low": 0.26944, "close": 0.27098, "volume": 6630.0, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 0.27129, "high": 0.27211, "low": 0.27129, "close": 0.2716, "volume": 4408.0, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 0.27138, "high": 0.27357, "low": 0.27122, "close": 0.27325, "volume": 6460.0, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 0.27146, "high": 0.27287, "low": 0.27146, "close": 0.27287, "volume": 7266.0, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 0.27144, "high": 0.27212, "low": 0.27055, "close": 0.27055, "volume": 1590.0, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 0.27029, "high": 0.27107, "low": 0.26943, "close": 0.27107, "volume": 24786.0, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 0.27143, "high": 0.27145, "low": 0.2703, "close": 0.27084, "volume": 11255.0, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 0.27139, "high": 0.27303, "low": 0.27035, "close": 0.27245, "volume": 32674.0, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 0.27245, "high": 0.27245, "low": 0.27245, "close": 0.27245, "volume": 0.0, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 0.27104, "high": 0.27104, "low": 0.26943, "close": 0.26943, "volume": 41942.0, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 0.27019, "high": 0.27019, "low": 0.27019, "close": 0.27019, "volume": 553.0, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 0.27009, "high": 0.27104, "low": 0.268, "close": 0.27104, "volume": 153464.0, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 0.2706, "high": 0.2706, "low": 0.26973, "close": 0.26973, "volume": 108.0, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 0.26943, "high": 0.27103, "low": 0.26943, "close": 0.27103, "volume": 570.0, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 0.27053, "high": 0.27053, "low": 0.26998, "close": 0.26998, "volume": 1190.0, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 0.26934, "high": 0.26934, "low": 0.26596, "close": 0.26679, "volume": 538833.0, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 0.26601, "high": 0.26783, "low": 0.26555, "close": 0.26783, "volume": 389346.0, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 0.26809, "high": 0.26872, "low": 0.26746, "close": 0.26786, "volume": 1173.0, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 0.26754, "high": 0.26827, "low": 0.267, "close": 0.267, "volume": 15372.0, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 0.26835, "high": 0.26835, "low": 0.26565, "close": 0.26565, "volume": 2784.0, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 0.26553, "high": 0.26647, "low": 0.26403, "close": 0.26565, "volume": 9141.0, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 0.26572, "high": 0.2666, "low": 0.26518, "close": 0.26653, "volume": 5244.0, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 0.26634, "high": 0.26674, "low": 0.26538, "close": 0.26564, "volume": 1026.0, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 0.2653, "high": 0.26777, "low": 0.26436, "close": 0.26777, "volume": 12698.0, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 0.26695, "high": 0.26734, "low": 0.26558, "close": 0.26701, "volume": 8152.0, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 0.26681, "high": 0.26681, "low": 0.2651, "close": 0.26639, "volume": 8499.0, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 0.26625, "high": 0.26666, "low": 0.26513, "close": 0.26617, "volume": 8132.0, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 0.26674, "high": 0.26837, "low": 0.26613, "close": 0.26811, "volume": 43934.0, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 0.26811, "high": 0.26836, "low": 0.26596, "close": 0.26596, "volume": 6826.0, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 0.26565, "high": 0.26581, "low": 0.26465, "close": 0.26541, "volume": 14229.0, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 0.26469, "high": 0.26469, "low": 0.2626, "close": 0.26324, "volume": 39874.0, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 0.26261, "high": 0.26318, "low": 0.25977, "close": 0.26307, "volume": 199939.0, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 0.26323, "high": 0.26358, "low": 0.26263, "close": 0.263, "volume": 22580.0, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 0.26305, "high": 0.26367, "low": 0.25915, "close": 0.25998, "volume": 6995.0, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 0.25896, "high": 0.26186, "low": 0.25882, "close": 0.26186, "volume": 7142.0, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 0.26195, "high": 0.26427, "low": 0.26195, "close": 0.263, "volume": 7675.0, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 0.26452, "high": 0.26533, "low": 0.26266, "close": 0.26296, "volume": 1099.0, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 0.26376, "high": 0.26376, "low": 0.26271, "close": 0.26328, "volume": 25632.0, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 0.26394, "high": 0.26546, "low": 0.26394, "close": 0.26546, "volume": 1622.0, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 0.26544, "high": 0.26544, "low": 0.26428, "close": 0.26462, "volume": 3913.0, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 0.26529, "high": 0.26825, "low": 0.26529, "close": 0.26681, "volume": 15781.0, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 0.26746, "high": 0.26746, "low": 0.25988, "close": 0.25988, "volume": 514511.0, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 0.26128, "high": 0.26164, "low": 0.25609, "close": 0.25707, "volume": 81322.0, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 0.25696, "high": 0.25888, "low": 0.25696, "close": 0.25832, "volume": 21810.0, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 0.2572, "high": 0.25721, "low": 0.25454, "close": 0.25506, "volume": 85433.0, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 0.25436, "high": 0.25704, "low": 0.25402, "close": 0.25704, "volume": 5541.0, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 0.25716, "high": 0.25867, "low": 0.25716, "close": 0.25787, "volume": 5260.0, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 0.25786, "high": 0.26085, "low": 0.25786, "close": 0.26085, "volume": 3301.0, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 0.26114, "high": 0.26114, "low": 0.25839, "close": 0.25839, "volume": 464.0, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 0.25866, "high": 0.25868, "low": 0.2579, "close": 0.25835, "volume": 8851.0, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 0.25904, "high": 0.25904, "low": 0.2559, "close": 0.2575, "volume": 34627.0, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 0.25729, "high": 0.25887, "low": 0.25729, "close": 0.25887, "volume": 12026.0, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 0.25887, "high": 0.25887, "low": 0.25736, "close": 0.25736, "volume": 2018.0, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 0.2572, "high": 0.25824, "low": 0.25695, "close": 0.25723, "volume": 33412.0, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 0.25798, "high": 0.25798, "low": 0.25538, "close": 0.25538, "volume": 8053.0, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 0.25569, "high": 0.25569, "low": 0.25214, "close": 0.25214, "volume": 21134.0, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 0.25201, "high": 0.25201, "low": 0.24836, "close": 0.24836, "volume": 170516.0, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 0.24853, "high": 0.25128, "low": 0.24751, "close": 0.25096, "volume": 15010.0, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 0.25067, "high": 0.25138, "low": 0.24832, "close": 0.24832, "volume": 8742.0, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 0.24884, "high": 0.25302, "low": 0.24884, "close": 0.25302, "volume": 9524.0, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 0.2531, "high": 0.25365, "low": 0.25203, "close": 0.25255, "volume": 44200.0, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 0.25112, "high": 0.25199, "low": 0.25078, "close": 0.25078, "volume": 323.0, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 0.25179, "high": 0.25469, "low": 0.25174, "close": 0.25307, "volume": 126249.0, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 0.25411, "high": 0.25411, "low": 0.25262, "close": 0.25367, "volume": 48495.0, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 0.25367, "high": 0.25504, "low": 0.24971, "close": 0.25127, "volume": 1668200.0, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 0.25074, "high": 0.25074, "low": 0.24525, "close": 0.24728, "volume": 45312.0, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 0.2478, "high": 0.24785, "low": 0.24305, "close": 0.24333, "volume": 85441.0, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 0.24411, "high": 0.24525, "low": 0.2424, "close": 0.24525, "volume": 14536.0, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 0.2458, "high": 0.24853, "low": 0.24505, "close": 0.24853, "volume": 15199.0, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 0.24725, "high": 0.24846, "low": 0.24589, "close": 0.24787, "volume": 8253.0, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 0.24663, "high": 0.2478, "low": 0.24612, "close": 0.24676, "volume": 4146.0, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 0.24689, "high": 0.24971, "low": 0.24689, "close": 0.24788, "volume": 579815.0, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 0.24846, "high": 0.25025, "low": 0.24811, "close": 0.24905, "volume": 2228.0, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 0.24924, "high": 0.25127, "low": 0.24924, "close": 0.25102, "volume": 6189.0, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 0.25113, "high": 0.25197, "low": 0.24996, "close": 0.24996, "volume": 5627.0, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 0.2501, "high": 0.25056, "low": 0.24909, "close": 0.25056, "volume": 15170.0, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 0.25055, "high": 0.2533, "low": 0.25055, "close": 0.25268, "volume": 20797.0, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 0.25253, "high": 0.25288, "low": 0.25198, "close": 0.25288, "volume": 48082.0, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 0.25248, "high": 0.25248, "low": 0.24962, "close": 0.24962, "volume": 8353.0, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 0.24958, "high": 0.2511, "low": 0.24958, "close": 0.2511, "volume": 7899.0, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 0.2511, "high": 0.25251, "low": 0.25084, "close": 0.25251, "volume": 353.0, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 0.25232, "high": 0.25435, "low": 0.25232, "close": 0.25391, "volume": 153772.0, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 0.25418, "high": 0.25435, "low": 0.25236, "close": 0.25236, "volume": 11537.0, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 0.25228, "high": 0.25344, "low": 0.25199, "close": 0.2532, "volume": 8724.0, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 0.2538, "high": 0.2546, "low": 0.25355, "close": 0.25424, "volume": 6218.0, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 0.25424, "high": 0.25501, "low": 0.25379, "close": 0.25501, "volume": 43097.0, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 0.25511, "high": 0.2552, "low": 0.2534, "close": 0.2534, "volume": 9337.0, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 0.25322, "high": 0.25455, "low": 0.25321, "close": 0.25455, "volume": 3022.0, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 0.25346, "high": 0.25455, "low": 0.25084, "close": 0.25084, "volume": 19005.0, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 0.25079, "high": 0.25369, "low": 0.24998, "close": 0.25271, "volume": 52334.0, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 0.2538, "high": 0.256, "low": 0.25371, "close": 0.25371, "volume": 541525.0, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 0.25494, "high": 0.25494, "low": 0.25283, "close": 0.25339, "volume": 50480.0, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 0.25326, "high": 0.25326, "low": 0.25142, "close": 0.25169, "volume": 8181.0, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 0.25112, "high": 0.25263, "low": 0.25055, "close": 0.252, "volume": 5889.0, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 0.25235, "high": 0.25265, "low": 0.2513, "close": 0.25133, "volume": 7595.0, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 0.25112, "high": 0.25292, "low": 0.25112, "close": 0.25154, "volume": 10507.0, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 0.25233, "high": 0.25425, "low": 0.25142, "close": 0.25409, "volume": 4183.0, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 0.25439, "high": 0.25529, "low": 0.25418, "close": 0.25477, "volume": 412.0, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 0.25529, "high": 0.25698, "low": 0.25415, "close": 0.25683, "volume": 15187.0, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 0.25668, "high": 0.25668, "low": 0.25429, "close": 0.25448, "volume": 10003.0, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 0.25503, "high": 0.25639, "low": 0.25463, "close": 0.25639, "volume": 13541.0, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 0.25669, "high": 0.2568, "low": 0.25514, "close": 0.25625, "volume": 30224.0, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 0.25562, "high": 0.25685, "low": 0.25562, "close": 0.25583, "volume": 211.0, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 0.2556, "high": 0.25667, "low": 0.2556, "close": 0.25598, "volume": 5638.0, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 0.25532, "high": 0.25556, "low": 0.25441, "close": 0.25441, "volume": 23131.0, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 0.25425, "high": 0.25463, "low": 0.25387, "close": 0.25463, "volume": 2845.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 0.25436, "high": 0.25467, "low": 0.25376, "close": 0.25405, "volume": 64078.0, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 0.25408, "high": 0.25408, "low": 0.25269, "close": 0.2534, "volume": 22409.0, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 0.25273, "high": 0.25464, "low": 0.25252, "close": 0.25464, "volume": 8550.0, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 0.25532, "high": 0.25537, "low": 0.25484, "close": 0.25537, "volume": 148.0, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 0.25514, "high": 0.25564, "low": 0.25466, "close": 0.25466, "volume": 36654.0, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 0.25456, "high": 0.25458, "low": 0.25354, "close": 0.25396, "volume": 7765.0, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 0.25532, "high": 0.25731, "low": 0.25286, "close": 0.25286, "volume": 12284.0, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 0.25263, "high": 0.25356, "low": 0.25078, "close": 0.25078, "volume": 28487.0, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 0.25098, "high": 0.2529, "low": 0.25023, "close": 0.25165, "volume": 35075.0, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 0.25168, "high": 0.25241, "low": 0.25145, "close": 0.25241, "volume": 1704.0, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 0.25274, "high": 0.25497, "low": 0.25274, "close": 0.25355, "volume": 82563.0, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 0.25347, "high": 0.25506, "low": 0.25311, "close": 0.2545, "volume": 126232.0, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 0.25473, "high": 0.25555, "low": 0.25383, "close": 0.25412, "volume": 9005.0, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 0.2538, "high": 0.2538, "low": 0.25158, "close": 0.25159, "volume": 9063.0, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 0.25166, "high": 0.25333, "low": 0.25146, "close": 0.2527, "volume": 86906.0, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 0.25364, "high": 0.25548, "low": 0.253, "close": 0.25476, "volume": 29286.0, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 0.25514, "high": 0.25514, "low": 0.25279, "close": 0.25395, "volume": 21251.0, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 0.25359, "high": 0.25359, "low": 0.25236, "close": 0.25359, "volume": 40697.0, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 0.25387, "high": 0.25414, "low": 0.25234, "close": 0.25234, "volume": 46430.0, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 0.25228, "high": 0.25278, "low": 0.25197, "close": 0.25237, "volume": 8795.0, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 0.25313, "high": 0.25375, "low": 0.25242, "close": 0.25359, "volume": 23522.0, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 0.25366, "high": 0.25415, "low": 0.25275, "close": 0.25415, "volume": 1823.0, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 0.25369, "high": 0.25369, "low": 0.25222, "close": 0.25286, "volume": 11143.0, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 0.25346, "high": 0.25425, "low": 0.25346, "close": 0.25346, "volume": 1263.0, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 0.25385, "high": 0.25463, "low": 0.25385, "close": 0.25463, "volume": 1192.0, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 0.25451, "high": 0.25789, "low": 0.25422, "close": 0.25422, "volume": 64745.0, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 0.25637, "high": 0.25655, "low": 0.25584, "close": 0.25655, "volume": 663.0, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 0.25564, "high": 0.25617, "low": 0.2555, "close": 0.2555, "volume": 371.0, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 0.2564, "high": 0.25724, "low": 0.25613, "close": 0.25724, "volume": 4201.0, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 0.2575, "high": 0.26086, "low": 0.25589, "close": 0.26086, "volume": 42304.0, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 0.26086, "high": 0.2609, "low": 0.25585, "close": 0.25846, "volume": 539437.0, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 0.25751, "high": 0.25988, "low": 0.25023, "close": 0.25206, "volume": 1668490.0, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 0.25185, "high": 0.25425, "low": 0.25091, "close": 0.2518, "volume": 4451.0, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 0.25291, "high": 0.25291, "low": 0.2457, "close": 0.24613, "volume": 1129295.0, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 0.2457, "high": 0.2473, "low": 0.245, "close": 0.24621, "volume": 116095.0, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 0.2455, "high": 0.24639, "low": 0.23848, "close": 0.24039, "volume": 295405.0, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 0.24026, "high": 0.24155, "low": 0.23757, "close": 0.23847, "volume": 71446.0, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 0.2387, "high": 0.23956, "low": 0.23467, "close": 0.23671, "volume": 190981.0, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 0.2371, "high": 0.2397, "low": 0.23671, "close": 0.23965, "volume": 47973.0, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 0.23965, "high": 0.23988, "low": 0.23778, "close": 0.23969, "volume": 8789.0, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 0.23922, "high": 0.24116, "low": 0.23853, "close": 0.24116, "volume": 38893.0, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 0.24116, "high": 0.24413, "low": 0.24116, "close": 0.24239, "volume": 220245.0, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 0.24291, "high": 0.24291, "low": 0.24087, "close": 0.24202, "volume": 56573.0, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 0.24179, "high": 0.24256, "low": 0.24179, "close": 0.24214, "volume": 23602.0, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 0.24209, "high": 0.24304, "low": 0.2415, "close": 0.24297, "volume": 5476.0, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 0.24291, "high": 0.2445, "low": 0.24291, "close": 0.2445, "volume": 22553.0, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 0.24484, "high": 0.245, "low": 0.24353, "close": 0.24367, "volume": 2907.0, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 0.24476, "high": 0.24482, "low": 0.2442, "close": 0.24452, "volume": 2643.0, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 0.24425, "high": 0.24466, "low": 0.24309, "close": 0.24309, "volume": 12021.0, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 0.24399, "high": 0.24418, "low": 0.24399, "close": 0.24417, "volume": 13193.0, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 0.24207, "high": 0.24485, "low": 0.24207, "close": 0.24458, "volume": 12887.0, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 0.24343, "high": 0.2448, "low": 0.24343, "close": 0.2435, "volume": 11076.0, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 0.2444, "high": 0.2445, "low": 0.24385, "close": 0.24385, "volume": 2473.0, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 0.24426, "high": 0.2443, "low": 0.24333, "close": 0.24367, "volume": 7238.0, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 0.2438, "high": 0.24421, "low": 0.24376, "close": 0.24376, "volume": 3628.0, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 0.2443, "high": 0.24595, "low": 0.24385, "close": 0.24541, "volume": 114912.0, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 0.24603, "high": 0.24705, "low": 0.24531, "close": 0.24531, "volume": 10651.0, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 0.24517, "high": 0.24763, "low": 0.24517, "close": 0.24736, "volume": 59192.0, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 0.24736, "high": 0.24775, "low": 0.24614, "close": 0.24614, "volume": 42605.0, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 0.24586, "high": 0.24686, "low": 0.24586, "close": 0.24686, "volume": 5671.0, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 0.24691, "high": 0.24691, "low": 0.24566, "close": 0.24597, "volume": 19081.0, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 0.24635, "high": 0.24685, "low": 0.2462, "close": 0.24685, "volume": 46419.0, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 0.24676, "high": 0.24736, "low": 0.24634, "close": 0.24655, "volume": 58178.0, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 0.24659, "high": 0.2472, "low": 0.24626, "close": 0.2472, "volume": 720.0, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 0.24626, "high": 0.24653, "low": 0.24547, "close": 0.24653, "volume": 1533.0, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 0.24595, "high": 0.24595, "low": 0.24473, "close": 0.24515, "volume": 5816.0, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 0.24531, "high": 0.24546, "low": 0.244, "close": 0.24402, "volume": 5380.0, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 0.24391, "high": 0.24464, "low": 0.24391, "close": 0.24446, "volume": 20139.0, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 0.24362, "high": 0.24422, "low": 0.24313, "close": 0.24399, "volume": 12980.0, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 0.24377, "high": 0.24484, "low": 0.24376, "close": 0.24484, "volume": 4779.0, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 0.24475, "high": 0.24532, "low": 0.24443, "close": 0.24443, "volume": 7213.0, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 0.24463, "high": 0.24737, "low": 0.24462, "close": 0.24737, "volume": 236104.0, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 0.24706, "high": 0.24706, "low": 0.2461, "close": 0.24622, "volume": 3815.0, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 0.24653, "high": 0.24653, "low": 0.24541, "close": 0.24564, "volume": 6297.0, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 0.24541, "high": 0.24541, "low": 0.24541, "close": 0.24541, "volume": 204.0, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 0.24582, "high": 0.24582, "low": 0.24444, "close": 0.24504, "volume": 1533.0, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 0.24439, "high": 0.24439, "low": 0.24339, "close": 0.24346, "volume": 2855.0, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 0.24435, "high": 0.24492, "low": 0.24435, "close": 0.24475, "volume": 1845.0, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 0.24508, "high": 0.24508, "low": 0.24316, "close": 0.24316, "volume": 7826.0, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 0.24372, "high": 0.24404, "low": 0.24068, "close": 0.2408, "volume": 13563.0, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 0.24124, "high": 0.24215, "low": 0.24124, "close": 0.24135, "volume": 6327.0, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 0.24143, "high": 0.24257, "low": 0.24143, "close": 0.24257, "volume": 17768.0, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 0.24254, "high": 0.24266, "low": 0.2421, "close": 0.2421, "volume": 9370.0, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 0.24217, "high": 0.24217, "low": 0.24101, "close": 0.24129, "volume": 1024.0, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 0.24136, "high": 0.24145, "low": 0.24056, "close": 0.24145, "volume": 10949.0, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 0.24134, "high": 0.24213, "low": 0.24121, "close": 0.24213, "volume": 2044.0, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 0.24172, "high": 0.24255, "low": 0.2409, "close": 0.24233, "volume": 8284.0, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 0.24276, "high": 0.24373, "low": 0.24195, "close": 0.24302, "volume": 21837.0, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 0.24277, "high": 0.24362, "low": 0.24211, "close": 0.24211, "volume": 31896.0, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 0.24194, "high": 0.24194, "low": 0.23861, "close": 0.23917, "volume": 7217.0, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 0.23917, "high": 0.23949, "low": 0.23509, "close": 0.23509, "volume": 27541.0, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 0.23503, "high": 0.23503, "low": 0.22847, "close": 0.23012, "volume": 171417.0, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 0.22972, "high": 0.23052, "low": 0.22687, "close": 0.23027, "volume": 68966.0, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 0.2296, "high": 0.23318, "low": 0.229, "close": 0.23204, "volume": 35736.0, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 0.23257, "high": 0.23323, "low": 0.23255, "close": 0.23282, "volume": 4776.0, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 0.23338, "high": 0.2337, "low": 0.23312, "close": 0.23312, "volume": 558.0, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 0.23385, "high": 0.23386, "low": 0.22868, "close": 0.22964, "volume": 103457.0, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 0.23063, "high": 0.23211, "low": 0.23057, "close": 0.23057, "volume": 6890.0, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 0.23024, "high": 0.23024, "low": 0.22745, "close": 0.22947, "volume": 30164.0, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 0.22947, "high": 0.23129, "low": 0.22932, "close": 0.23129, "volume": 5624.0, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 0.2302, "high": 0.23105, "low": 0.23019, "close": 0.23063, "volume": 6719.0, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 0.23013, "high": 0.23201, "low": 0.22979, "close": 0.23024, "volume": 44556.0, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 0.23056, "high": 0.23056, "low": 0.22463, "close": 0.22463, "volume": 43072.0, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 0.22484, "high": 0.2272, "low": 0.22245, "close": 0.22518, "volume": 62090.0, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 0.22453, "high": 0.22695, "low": 0.22453, "close": 0.2253, "volume": 53701.0, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 0.22619, "high": 0.2281, "low": 0.22619, "close": 0.22801, "volume": 1313.0, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 0.22663, "high": 0.22678, "low": 0.22622, "close": 0.22678, "volume": 22498.0, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 0.22548, "high": 0.22574, "low": 0.21967, "close": 0.22193, "volume": 268662.0, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 0.22209, "high": 0.225, "low": 0.22209, "close": 0.22281, "volume": 135398.0, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 0.22281, "high": 0.22311, "low": 0.2195, "close": 0.2195, "volume": 28435.0, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 0.21937, "high": 0.21937, "low": 0.20647, "close": 0.20647, "volume": 205918.0, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 0.20801, "high": 0.2142, "low": 0.20801, "close": 0.21097, "volume": 75417.0, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 0.211, "high": 0.21375, "low": 0.2055, "close": 0.21126, "volume": 348978.0, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 0.20847, "high": 0.2119, "low": 0.20504, "close": 0.20984, "volume": 103712.0, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 0.21082, "high": 0.2136, "low": 0.2075, "close": 0.21267, "volume": 28182.0, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 0.21363, "high": 0.21363, "low": 0.21043, "close": 0.21043, "volume": 72246.0, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 0.20958, "high": 0.21102, "low": 0.20714, "close": 0.20906, "volume": 22316.0, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 0.2071, "high": 0.21273, "low": 0.20702, "close": 0.21147, "volume": 16647.0, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 0.21123, "high": 0.21186, "low": 0.20894, "close": 0.20894, "volume": 5642.0, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 0.20833, "high": 0.20833, "low": 0.1989, "close": 0.20422, "volume": 278737.0, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 0.20416, "high": 0.2064, "low": 0.20416, "close": 0.2064, "volume": 11593.0, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 0.20489, "high": 0.20489, "low": 0.20131, "close": 0.20342, "volume": 67621.0, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 0.20128, "high": 0.204, "low": 0.19584, "close": 0.20193, "volume": 439762.0, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 0.2007, "high": 0.20713, "low": 0.1988, "close": 0.20713, "volume": 32574.0, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 0.20622, "high": 0.20966, "low": 0.20622, "close": 0.20833, "volume": 5371.0, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 0.20768, "high": 0.20867, "low": 0.20547, "close": 0.20713, "volume": 49162.0, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 0.20655, "high": 0.20655, "low": 0.201, "close": 0.20242, "volume": 56678.0, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 0.20097, "high": 0.20559, "low": 0.19833, "close": 0.20373, "volume": 293243.0, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 0.2022, "high": 0.20713, "low": 0.20018, "close": 0.20618, "volume": 102412.0, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 0.20522, "high": 0.20727, "low": 0.20296, "close": 0.20527, "volume": 190546.0, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 0.2062, "high": 0.20799, "low": 0.20351, "close": 0.204, "volume": 36029.0, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 0.20499, "high": 0.20862, "low": 0.20248, "close": 0.20862, "volume": 37915.0, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 0.20862, "high": 0.21197, "low": 0.20858, "close": 0.21056, "volume": 66809.0, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 0.21038, "high": 0.21236, "low": 0.20913, "close": 0.21206, "volume": 11181.0, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 0.21264, "high": 0.2139, "low": 0.2117, "close": 0.2129, "volume": 137454.0, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 0.21284, "high": 0.21371, "low": 0.21158, "close": 0.21158, "volume": 7921.0, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 0.21093, "high": 0.21093, "low": 0.209, "close": 0.209, "volume": 4369.0, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 0.20958, "high": 0.21085, "low": 0.20873, "close": 0.21085, "volume": 685.0, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 0.21001, "high": 0.21286, "low": 0.20893, "close": 0.21286, "volume": 565093.0, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 0.21292, "high": 0.21382, "low": 0.2121, "close": 0.21218, "volume": 181808.0, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 0.21156, "high": 0.21356, "low": 0.21148, "close": 0.21263, "volume": 529321.0, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 0.2121, "high": 0.21223, "low": 0.20971, "close": 0.2106, "volume": 19543.0, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 0.20958, "high": 0.21153, "low": 0.20958, "close": 0.21153, "volume": 2962.0, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 0.21103, "high": 0.21109, "low": 0.20849, "close": 0.21038, "volume": 4423.0, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 0.21038, "high": 0.21038, "low": 0.21038, "close": 0.21038, "volume": 35649.0, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 0.21081, "high": 0.21353, "low": 0.21081, "close": 0.21353, "volume": 11499.0, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 0.21275, "high": 0.21302, "low": 0.2121, "close": 0.2121, "volume": 1143.0, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 0.2133, "high": 0.2133, "low": 0.21063, "close": 0.21072, "volume": 9281.0, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 0.21013, "high": 0.21014, "low": 0.20558, "close": 0.20622, "volume": 8307.0, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 0.20655, "high": 0.2067, "low": 0.20521, "close": 0.20521, "volume": 9589.0, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 0.20511, "high": 0.20813, "low": 0.20248, "close": 0.20813, "volume": 871229.0, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 0.20828, "high": 0.21286, "low": 0.20828, "close": 0.21031, "volume": 26860.0, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 0.20958, "high": 0.20958, "low": 0.20585, "close": 0.20649, "volume": 5888.0, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 0.206, "high": 0.20667, "low": 0.20128, "close": 0.20162, "volume": 179181.0, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 0.2024, "high": 0.20241, "low": 0.19634, "close": 0.1964, "volume": 63900.0, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 0.19747, "high": 0.20012, "low": 0.19747, "close": 0.199, "volume": 155762.0, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 0.199, "high": 0.20355, "low": 0.19667, "close": 0.20354, "volume": 270970.0, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 0.20324, "high": 0.2055, "low": 0.20237, "close": 0.20461, "volume": 154018.0, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 0.2051, "high": 0.20757, "low": 0.20453, "close": 0.20523, "volume": 32692.0, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 0.20536, "high": 0.20536, "low": 0.20311, "close": 0.20311, "volume": 9935.0, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 0.20387, "high": 0.20387, "low": 0.20196, "close": 0.20284, "volume": 9079.0, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 0.20131, "high": 0.20567, "low": 0.20128, "close": 0.20482, "volume": 5179.0, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 0.20446, "high": 0.2066, "low": 0.20336, "close": 0.20336, "volume": 5298.0, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 0.20422, "high": 0.20633, "low": 0.20422, "close": 0.20633, "volume": 16556.0, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 0.20633, "high": 0.2065, "low": 0.20414, "close": 0.20553, "volume": 578669.0, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 0.20492, "high": 0.20713, "low": 0.20492, "close": 0.20713, "volume": 1485.0, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 0.20715, "high": 0.21011, "low": 0.20715, "close": 0.20854, "volume": 13148.0, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 0.20935, "high": 0.20983, "low": 0.20888, "close": 0.20983, "volume": 1289.0, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 0.20888, "high": 0.20888, "low": 0.20796, "close": 0.20796, "volume": 59490.0, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 0.20822, "high": 0.20958, "low": 0.20744, "close": 0.20958, "volume": 10106.0, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 0.2099, "high": 0.21108, "low": 0.20934, "close": 0.21108, "volume": 2882.0, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 0.21121, "high": 0.21121, "low": 0.20862, "close": 0.20862, "volume": 2068.0, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 0.20868, "high": 0.2105, "low": 0.20868, "close": 0.2105, "volume": 3923.0, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 0.21002, "high": 0.21002, "low": 0.20733, "close": 0.20762, "volume": 12951.0, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 0.20857, "high": 0.20974, "low": 0.20709, "close": 0.2077, "volume": 9701.0, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 0.20585, "high": 0.20958, "low": 0.20483, "close": 0.20958, "volume": 848211.0, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 0.2097, "high": 0.2103, "low": 0.20715, "close": 0.20715, "volume": 3782.0, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 0.20715, "high": 0.2092, "low": 0.2071, "close": 0.20839, "volume": 6876.0, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 0.20958, "high": 0.20969, "low": 0.20879, "close": 0.20919, "volume": 3060.0, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 0.20899, "high": 0.20899, "low": 0.20433, "close": 0.20507, "volume": 68206.0, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 0.20403, "high": 0.20403, "low": 0.20185, "close": 0.2024, "volume": 58160.0, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 0.20131, "high": 0.20574, "low": 0.20128, "close": 0.20557, "volume": 8833.0, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 0.20542, "high": 0.20594, "low": 0.20452, "close": 0.20594, "volume": 3157.0, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 0.20607, "high": 0.20713, "low": 0.20607, "close": 0.20669, "volume": 7137.0, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 0.20631, "high": 0.20666, "low": 0.20522, "close": 0.20552, "volume": 54547.0, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 0.20608, "high": 0.20615, "low": 0.19402, "close": 0.19632, "volume": 223443.0, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 0.19477, "high": 0.19693, "low": 0.18986, "close": 0.19262, "volume": 129978.0, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 0.1937, "high": 0.19433, "low": 0.18914, "close": 0.18914, "volume": 136177.0, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 0.18909, "high": 0.19021, "low": 0.18486, "close": 0.18834, "volume": 592598.0, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 0.18803, "high": 0.18837, "low": 0.18575, "close": 0.18771, "volume": 1212147.0, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 0.18817, "high": 0.18869, "low": 0.1833, "close": 0.18576, "volume": 71596.0, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 0.18619, "high": 0.18793, "low": 0.18382, "close": 0.18382, "volume": 13546.0, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 0.18568, "high": 0.18633, "low": 0.1814, "close": 0.18633, "volume": 100435.0, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 0.18643, "high": 0.1887, "low": 0.18529, "close": 0.1887, "volume": 34257.0, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 0.18804, "high": 0.18804, "low": 0.18617, "close": 0.18617, "volume": 33552.0, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 0.18527, "high": 0.18801, "low": 0.18527, "close": 0.18801, "volume": 36158.0, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 0.18682, "high": 0.18725, "low": 0.1862, "close": 0.1862, "volume": 910.0, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 0.18658, "high": 0.19159, "low": 0.18658, "close": 0.19002, "volume": 66719.0, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 0.19139, "high": 0.19413, "low": 0.19139, "close": 0.19375, "volume": 31731.0, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 0.19429, "high": 0.1992, "low": 0.19174, "close": 0.19653, "volume": 10391.0, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 0.19721, "high": 0.1994, "low": 0.19635, "close": 0.19886, "volume": 3970.0, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 0.19893, "high": 0.20019, "low": 0.198, "close": 0.19885, "volume": 11936.0, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 0.19886, "high": 0.20208, "low": 0.19754, "close": 0.202, "volume": 310855.0, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 0.2013, "high": 0.20209, "low": 0.20078, "close": 0.20083, "volume": 25494.0, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 0.20083, "high": 0.2018, "low": 0.19807, "close": 0.20036, "volume": 38095.0, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 0.20208, "high": 0.20225, "low": 0.20018, "close": 0.2014, "volume": 138769.0, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 0.20205, "high": 0.20205, "low": 0.20173, "close": 0.20173, "volume": 36803.0, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 0.20006, "high": 0.20221, "low": 0.20002, "close": 0.20221, "volume": 70399.0, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 0.20205, "high": 0.2025, "low": 0.20001, "close": 0.20001, "volume": 6587.0, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 0.20094, "high": 0.20479, "low": 0.20054, "close": 0.20479, "volume": 29770.0, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 0.20332, "high": 0.20668, "low": 0.20332, "close": 0.2056, "volume": 5647.0, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 0.2057, "high": 0.20631, "low": 0.20527, "close": 0.20621, "volume": 1112082.0, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 0.20649, "high": 0.20878, "low": 0.20585, "close": 0.20878, "volume": 20631.0, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 0.2086, "high": 0.2086, "low": 0.20574, "close": 0.20574, "volume": 11155.0, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 0.20556, "high": 0.20556, "low": 0.20364, "close": 0.2049, "volume": 19755.0, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 0.20463, "high": 0.20488, "low": 0.20387, "close": 0.20488, "volume": 15744.0, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 0.20461, "high": 0.20492, "low": 0.2044, "close": 0.20492, "volume": 311.0, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 0.20466, "high": 0.20644, "low": 0.20466, "close": 0.2047, "volume": 36448.0, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 0.20554, "high": 0.20554, "low": 0.20336, "close": 0.20336, "volume": 2019.0, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 0.20301, "high": 0.20301, "low": 0.20185, "close": 0.20208, "volume": 1822.0, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 0.20284, "high": 0.20284, "low": 0.20225, "close": 0.20261, "volume": 1307.0, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 0.20314, "high": 0.20355, "low": 0.19964, "close": 0.2, "volume": 6241.0, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 0.20058, "high": 0.20141, "low": 0.20042, "close": 0.20095, "volume": 9005.0, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 0.20084, "high": 0.20214, "low": 0.2003, "close": 0.20214, "volume": 1727.0, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 0.2025, "high": 0.20395, "low": 0.20226, "close": 0.20251, "volume": 7095.0, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 0.20362, "high": 0.20362, "low": 0.20131, "close": 0.20254, "volume": 678.0, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 0.20243, "high": 0.20324, "low": 0.20199, "close": 0.20313, "volume": 10511.0, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 0.20365, "high": 0.2049, "low": 0.20358, "close": 0.2049, "volume": 1132.0, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 0.20381, "high": 0.20381, "low": 0.20315, "close": 0.20315, "volume": 964.0, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 0.20396, "high": 0.20564, "low": 0.20316, "close": 0.20564, "volume": 9012.0, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 0.20594, "high": 0.20763, "low": 0.20539, "close": 0.20747, "volume": 5026.0, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 0.20659, "high": 0.20659, "low": 0.20522, "close": 0.2057, "volume": 403.0, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 0.20571, "high": 0.2071, "low": 0.20489, "close": 0.20638, "volume": 7360.0, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 0.20704, "high": 0.20719, "low": 0.20585, "close": 0.20656, "volume": 3354.0, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 0.20595, "high": 0.20803, "low": 0.20563, "close": 0.20563, "volume": 1989.0, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 0.20657, "high": 0.20718, "low": 0.20575, "close": 0.20608, "volume": 744.0, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 0.20675, "high": 0.20675, "low": 0.20545, "close": 0.20545, "volume": 881.0, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 0.2055, "high": 0.2064, "low": 0.20524, "close": 0.20574, "volume": 7240.0, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 0.206, "high": 0.20815, "low": 0.20509, "close": 0.20749, "volume": 14885.0, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 0.20741, "high": 0.20756, "low": 0.20694, "close": 0.207, "volume": 1208.0, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 0.20638, "high": 0.20638, "low": 0.20533, "close": 0.20586, "volume": 23177.0, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 0.20595, "high": 0.20758, "low": 0.20558, "close": 0.20758, "volume": 11905.0, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 0.20787, "high": 0.20901, "low": 0.20787, "close": 0.20871, "volume": 20147.0, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 0.20799, "high": 0.20827, "low": 0.20731, "close": 0.20796, "volume": 1336.0, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 0.2071, "high": 0.2071, "low": 0.20654, "close": 0.20654, "volume": 16384.0, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 0.20642, "high": 0.20665, "low": 0.2043, "close": 0.2048, "volume": 304766.0, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 0.20497, "high": 0.20497, "low": 0.20219, "close": 0.20249, "volume": 284217.0, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 0.20233, "high": 0.21842, "low": 0.20233, "close": 0.21009, "volume": 110473.0, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 0.21173, "high": 0.23239, "low": 0.21072, "close": 0.22836, "volume": 2619800.0, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 0.22989, "high": 0.23533, "low": 0.2251, "close": 0.2315, "volume": 352839.0, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 0.23117, "high": 0.23146, "low": 0.22602, "close": 0.22709, "volume": 69454.0, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 0.22804, "high": 0.23262, "low": 0.22764, "close": 0.23162, "volume": 249167.0, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 0.23211, "high": 0.23444, "low": 0.23109, "close": 0.23312, "volume": 315832.0, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 0.23265, "high": 0.2348, "low": 0.23259, "close": 0.23407, "volume": 116458.0, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 0.23421, "high": 0.23762, "low": 0.23219, "close": 0.23757, "volume": 84153.0, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 0.23747, "high": 0.24172, "low": 0.2369, "close": 0.2396, "volume": 886601.0, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 0.23956, "high": 0.24029, "low": 0.23471, "close": 0.23471, "volume": 336670.0, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 0.23498, "high": 0.23546, "low": 0.23037, "close": 0.23156, "volume": 96780.0, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 0.23029, "high": 0.23029, "low": 0.22711, "close": 0.22852, "volume": 65786.0, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 0.22982, "high": 0.22982, "low": 0.22586, "close": 0.22735, "volume": 61187.0, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 0.22742, "high": 0.22887, "low": 0.22688, "close": 0.22807, "volume": 29436.0, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 0.22872, "high": 0.22885, "low": 0.22781, "close": 0.22783, "volume": 8525.0, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 0.22783, "high": 0.22783, "low": 0.21854, "close": 0.21888, "volume": 260803.0, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 0.21863, "high": 0.2225, "low": 0.21724, "close": 0.2225, "volume": 71474.0, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 0.22259, "high": 0.22259, "low": 0.21642, "close": 0.2165, "volume": 19458.0, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 0.21633, "high": 0.21966, "low": 0.21591, "close": 0.21793, "volume": 13255.0, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 0.21827, "high": 0.221, "low": 0.21826, "close": 0.22098, "volume": 2823.0, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 0.2195, "high": 0.22039, "low": 0.21859, "close": 0.21973, "volume": 2989.0, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 0.21882, "high": 0.22174, "low": 0.21882, "close": 0.22151, "volume": 5525.0, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 0.221, "high": 0.22464, "low": 0.22023, "close": 0.22344, "volume": 50416.0, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 0.22369, "high": 0.22369, "low": 0.21268, "close": 0.21268, "volume": 187541.0, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 0.21324, "high": 0.21858, "low": 0.21274, "close": 0.21531, "volume": 33843.0, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 0.21501, "high": 0.21679, "low": 0.21398, "close": 0.21679, "volume": 11387.0, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 0.21563, "high": 0.21724, "low": 0.21465, "close": 0.21582, "volume": 11738.0, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 0.21506, "high": 0.21506, "low": 0.20499, "close": 0.20634, "volume": 136434.0, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 0.20629, "high": 0.20733, "low": 0.19779, "close": 0.20021, "volume": 203650.0, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 0.20015, "high": 0.20203, "low": 0.19604, "close": 0.19908, "volume": 129852.0, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 0.19952, "high": 0.19986, "low": 0.19359, "close": 0.19716, "volume": 81648.0, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 0.19655, "high": 0.20053, "low": 0.19616, "close": 0.19733, "volume": 103806.0, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 0.20022, "high": 0.20092, "low": 0.19903, "close": 0.19903, "volume": 56094.0, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 0.1989, "high": 0.20079, "low": 0.19767, "close": 0.19767, "volume": 14302.0, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 0.19702, "high": 0.1973, "low": 0.188, "close": 0.19041, "volume": 134345.0, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 0.18955, "high": 0.19236, "low": 0.18568, "close": 0.19236, "volume": 236443.0, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 0.19189, "high": 0.19344, "low": 0.19139, "close": 0.19139, "volume": 47735.0, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 0.19185, "high": 0.19279, "low": 0.1909, "close": 0.1909, "volume": 79569.0, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 0.19209, "high": 0.19492, "low": 0.19209, "close": 0.194, "volume": 50464.0, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 0.19362, "high": 0.19384, "low": 0.19329, "close": 0.1937, "volume": 2384.0, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 0.19178, "high": 0.19208, "low": 0.19178, "close": 0.19208, "volume": 434.0, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 0.19178, "high": 0.19367, "low": 0.19178, "close": 0.19367, "volume": 2889.0, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 0.19307, "high": 0.19355, "low": 0.19182, "close": 0.19221, "volume": 6481.0, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 0.192, "high": 0.19356, "low": 0.192, "close": 0.193, "volume": 132953.0, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 0.19363, "high": 0.19501, "low": 0.1931, "close": 0.1937, "volume": 4165.0, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 0.193, "high": 0.19376, "low": 0.19212, "close": 0.19324, "volume": 178130.0, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 0.19054, "high": 0.19098, "low": 0.17111, "close": 0.18854, "volume": 526006.0, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 0.18859, "high": 0.2, "low": 0.18859, "close": 0.19388, "volume": 66880.0, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 0.19225, "high": 0.1934, "low": 0.18781, "close": 0.1934, "volume": 48938.0, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 0.19094, "high": 0.19115, "low": 0.18296, "close": 0.19115, "volume": 103793.0, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 0.1882, "high": 0.19701, "low": 0.1882, "close": 0.19535, "volume": 20302.0, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 0.19653, "high": 0.19906, "low": 0.19581, "close": 0.19906, "volume": 31102.0, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 0.19906, "high": 0.20089, "low": 0.19837, "close": 0.20069, "volume": 72007.0, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 0.20047, "high": 0.20088, "low": 0.19704, "close": 0.19704, "volume": 116030.0, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 0.19639, "high": 0.2019, "low": 0.19634, "close": 0.19979, "volume": 48224.0, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 0.19948, "high": 0.20003, "low": 0.19856, "close": 0.19856, "volume": 40020.0, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 0.1985, "high": 0.19974, "low": 0.19822, "close": 0.19925, "volume": 4407.0, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 0.19878, "high": 0.19954, "low": 0.19741, "close": 0.19741, "volume": 17613.0, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 0.1986, "high": 0.20079, "low": 0.19814, "close": 0.20067, "volume": 53858.0, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 0.20134, "high": 0.20394, "low": 0.20002, "close": 0.20153, "volume": 293875.0, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 0.20149, "high": 0.2031, "low": 0.19975, "close": 0.19975, "volume": 62414.0, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 0.19945, "high": 0.20019, "low": 0.19668, "close": 0.19939, "volume": 80132.0, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 0.1986, "high": 0.19891, "low": 0.19767, "close": 0.19789, "volume": 15272.0, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 0.19716, "high": 0.19932, "low": 0.19673, "close": 0.19932, "volume": 26229.0, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 0.19932, "high": 0.2, "low": 0.19879, "close": 0.19998, "volume": 17051.0, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 0.19955, "high": 0.20092, "low": 0.19955, "close": 0.20092, "volume": 15346.0, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 0.20012, "high": 0.204, "low": 0.20012, "close": 0.20217, "volume": 40635.0, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 0.20338, "high": 0.20649, "low": 0.20284, "close": 0.20479, "volume": 35587.0, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 0.20479, "high": 0.20519, "low": 0.20221, "close": 0.2028, "volume": 20291.0, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 0.20329, "high": 0.20516, "low": 0.20264, "close": 0.20331, "volume": 36465.0, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 0.20277, "high": 0.20307, "low": 0.2003, "close": 0.20132, "volume": 184796.0, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 0.20114, "high": 0.20114, "low": 0.19885, "close": 0.2, "volume": 27967.0, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 0.20097, "high": 0.20119, "low": 0.19823, "close": 0.19863, "volume": 40300.0, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 0.1985, "high": 0.20018, "low": 0.19798, "close": 0.20018, "volume": 34283.0, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 0.20092, "high": 0.20375, "low": 0.20028, "close": 0.20168, "volume": 21159.0, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 0.20145, "high": 0.2035, "low": 0.20145, "close": 0.2035, "volume": 6639.0, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 0.20318, "high": 0.20412, "low": 0.20318, "close": 0.20388, "volume": 19371.0, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 0.20376, "high": 0.20471, "low": 0.20336, "close": 0.20457, "volume": 149039.0, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 0.20412, "high": 0.20457, "low": 0.20348, "close": 0.20348, "volume": 95373.0, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 0.20402, "high": 0.20499, "low": 0.20361, "close": 0.20499, "volume": 118701.0, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 0.20486, "high": 0.20516, "low": 0.20367, "close": 0.20367, "volume": 59541.0, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 0.20491, "high": 0.20496, "low": 0.20245, "close": 0.20283, "volume": 12331.0, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 0.20271, "high": 0.20792, "low": 0.20269, "close": 0.20522, "volume": 16094.0, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 0.20562, "high": 0.2071, "low": 0.20509, "close": 0.2071, "volume": 3228.0, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 0.20681, "high": 0.20918, "low": 0.20681, "close": 0.20892, "volume": 10078.0, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 0.20853, "high": 0.21444, "low": 0.20846, "close": 0.21444, "volume": 209182.0, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 0.21444, "high": 0.21978, "low": 0.21444, "close": 0.21744, "volume": 341087.0, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 0.21737, "high": 0.21737, "low": 0.21331, "close": 0.21468, "volume": 56753.0, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 0.21444, "high": 0.21444, "low": 0.20807, "close": 0.20807, "volume": 15842.0, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 0.20854, "high": 0.21092, "low": 0.20854, "close": 0.21003, "volume": 949.0, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 0.20958, "high": 0.21, "low": 0.20819, "close": 0.20943, "volume": 11879.0, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 0.21084, "high": 0.21173, "low": 0.21084, "close": 0.21114, "volume": 789.0, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 0.21018, "high": 0.21066, "low": 0.20996, "close": 0.20996, "volume": 12854.0, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 0.21126, "high": 0.21126, "low": 0.20693, "close": 0.20748, "volume": 183891.0, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 0.20748, "high": 0.20798, "low": 0.20558, "close": 0.20558, "volume": 129487.0, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 0.20538, "high": 0.20653, "low": 0.20297, "close": 0.2049, "volume": 47610.0, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 0.20432, "high": 0.20812, "low": 0.20432, "close": 0.20812, "volume": 11328.0, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 0.20699, "high": 0.20699, "low": 0.20279, "close": 0.20279, "volume": 19465.0, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 0.20261, "high": 0.20261, "low": 0.20055, "close": 0.20055, "volume": 153282.0, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 0.20209, "high": 0.20209, "low": 0.20103, "close": 0.20106, "volume": 24804.0, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 0.20106, "high": 0.20154, "low": 0.19931, "close": 0.2, "volume": 26164.0, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 0.19999, "high": 0.20102, "low": 0.19999, "close": 0.20076, "volume": 25859.0, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 0.20107, "high": 0.20276, "low": 0.20066, "close": 0.20091, "volume": 56771.0, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 0.20188, "high": 0.2043, "low": 0.20184, "close": 0.20228, "volume": 24868.0, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 0.20203, "high": 0.20331, "low": 0.20119, "close": 0.20119, "volume": 6479.0, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 0.20319, "high": 0.20373, "low": 0.19052, "close": 0.19211, "volume": 275418.0, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 0.19192, "high": 0.19973, "low": 0.19147, "close": 0.19675, "volume": 143260.0, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 0.19689, "high": 0.19871, "low": 0.19652, "close": 0.19652, "volume": 14794.0, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 0.19829, "high": 0.1988, "low": 0.19625, "close": 0.19679, "volume": 11961.0, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 0.19606, "high": 0.19782, "low": 0.19606, "close": 0.19749, "volume": 11391.0, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 0.19749, "high": 0.2, "low": 0.19747, "close": 0.19931, "volume": 9164.0, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 0.1991, "high": 0.20028, "low": 0.19825, "close": 0.2, "volume": 54296.0, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 0.2, "high": 0.20092, "low": 0.19993, "close": 0.20038, "volume": 19697.0, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 0.2, "high": 0.20075, "low": 0.19989, "close": 0.20004, "volume": 12652.0, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 0.201, "high": 0.20355, "low": 0.201, "close": 0.20216, "volume": 67447.0, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 0.20207, "high": 0.20365, "low": 0.20207, "close": 0.20365, "volume": 8004.0, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 0.20366, "high": 0.2052, "low": 0.20366, "close": 0.20408, "volume": 22857.0, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 0.20444, "high": 0.20444, "low": 0.20217, "close": 0.20329, "volume": 3404.0, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 0.20379, "high": 0.20771, "low": 0.20379, "close": 0.20406, "volume": 47381.0, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 0.20524, "high": 0.20833, "low": 0.2033, "close": 0.20587, "volume": 40281.0, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 0.20594, "high": 0.20747, "low": 0.20321, "close": 0.2048, "volume": 36663.0, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 0.20505, "high": 0.20508, "low": 0.19865, "close": 0.2, "volume": 26575.0, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 0.20053, "high": 0.20552, "low": 0.19979, "close": 0.20268, "volume": 21157.0, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 0.20411, "high": 0.20614, "low": 0.20395, "close": 0.20614, "volume": 201203.0, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 0.2066, "high": 0.20697, "low": 0.204, "close": 0.20503, "volume": 14546.0, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 0.20587, "high": 0.20643, "low": 0.20282, "close": 0.20505, "volume": 21516.0, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 0.20264, "high": 0.20361, "low": 0.1998, "close": 0.20072, "volume": 30792.0, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 0.20066, "high": 0.20102, "low": 0.19782, "close": 0.20053, "volume": 22590.0, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 0.1989, "high": 0.1989, "low": 0.1961, "close": 0.19771, "volume": 4716.0, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 0.19769, "high": 0.20007, "low": 0.19769, "close": 0.20007, "volume": 13704.0, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 0.20053, "high": 0.20053, "low": 0.1954, "close": 0.19812, "volume": 38901.0, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 0.19889, "high": 0.19889, "low": 0.1976, "close": 0.19834, "volume": 19572.0, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 0.19741, "high": 0.19741, "low": 0.19606, "close": 0.19739, "volume": 27646.0, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 0.19711, "high": 0.19933, "low": 0.19711, "close": 0.19933, "volume": 3494.0, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 0.19933, "high": 0.19933, "low": 0.19726, "close": 0.19768, "volume": 4070.0, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 0.19802, "high": 0.19854, "low": 0.1969, "close": 0.1969, "volume": 893.0, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 0.19769, "high": 0.19805, "low": 0.19625, "close": 0.19625, "volume": 533.0, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 0.19606, "high": 0.19623, "low": 0.19563, "close": 0.19622, "volume": 2629.0, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 0.19625, "high": 0.19625, "low": 0.1944, "close": 0.1944, "volume": 23035.0, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 0.19512, "high": 0.19554, "low": 0.19511, "close": 0.19554, "volume": 492.0, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 0.19513, "high": 0.19513, "low": 0.19331, "close": 0.1934, "volume": 2580.0, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 0.1934, "high": 0.19531, "low": 0.1934, "close": 0.19478, "volume": 48955.0, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 0.19498, "high": 0.19563, "low": 0.19489, "close": 0.19528, "volume": 39138.0, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 0.19591, "high": 0.19625, "low": 0.19495, "close": 0.19495, "volume": 578.0, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 0.19469, "high": 0.19552, "low": 0.19461, "close": 0.19502, "volume": 5416.0, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 0.19482, "high": 0.19482, "low": 0.1914, "close": 0.19289, "volume": 9173.0, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 0.1924, "high": 0.19417, "low": 0.1914, "close": 0.19319, "volume": 5700.0, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 0.19357, "high": 0.19389, "low": 0.19309, "close": 0.19374, "volume": 2036.0, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 0.19378, "high": 0.19546, "low": 0.19303, "close": 0.19496, "volume": 55511.0, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 0.19477, "high": 0.19533, "low": 0.19408, "close": 0.19413, "volume": 4066.0, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 0.1945, "high": 0.19488, "low": 0.1941, "close": 0.19423, "volume": 3810.0, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 0.19434, "high": 0.1944, "low": 0.19196, "close": 0.19316, "volume": 29615.0, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 0.19274, "high": 0.19274, "low": 0.19161, "close": 0.19161, "volume": 93.0, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 0.1916, "high": 0.19383, "low": 0.1916, "close": 0.19345, "volume": 2934.0, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 0.19362, "high": 0.19399, "low": 0.19144, "close": 0.19144, "volume": 3285.0, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 0.19193, "high": 0.19193, "low": 0.1898, "close": 0.1898, "volume": 127939.0, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 0.18995, "high": 0.19112, "low": 0.18966, "close": 0.19103, "volume": 2801.0, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 0.19036, "high": 0.19079, "low": 0.1902, "close": 0.19079, "volume": 946.0, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 0.19079, "high": 0.19105, "low": 0.19073, "close": 0.19104, "volume": 694.0, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 0.18989, "high": 0.19043, "low": 0.18889, "close": 0.19018, "volume": 18608.0, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 0.19058, "high": 0.19161, "low": 0.19031, "close": 0.19131, "volume": 588.0, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 0.19058, "high": 0.19067, "low": 0.18972, "close": 0.18972, "volume": 46792.0, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 0.18975, "high": 0.18985, "low": 0.188, "close": 0.188, "volume": 30009.0, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 0.18819, "high": 0.18821, "low": 0.18408, "close": 0.18411, "volume": 34088.0, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 0.18531, "high": 0.18579, "low": 0.18503, "close": 0.18503, "volume": 3653.0, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 0.18412, "high": 0.18495, "low": 0.18347, "close": 0.18391, "volume": 15877.0, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 0.18455, "high": 0.18458, "low": 0.18046, "close": 0.18046, "volume": 51815.0, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 0.18029, "high": 0.18156, "low": 0.17965, "close": 0.18097, "volume": 37946.0, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 0.18076, "high": 0.18085, "low": 0.17635, "close": 0.17664, "volume": 51904.0, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 0.17602, "high": 0.17786, "low": 0.17096, "close": 0.17111, "volume": 208638.0, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 0.17089, "high": 0.17254, "low": 0.16682, "close": 0.16704, "volume": 229070.0, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 0.16814, "high": 0.17112, "low": 0.16552, "close": 0.1679, "volume": 69410.0, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 0.16961, "high": 0.17237, "low": 0.16931, "close": 0.17204, "volume": 50146.0, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 0.1713, "high": 0.17254, "low": 0.1713, "close": 0.17187, "volume": 192475.0, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 0.17039, "high": 0.17045, "low": 0.16818, "close": 0.16866, "volume": 107163.0, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 0.16801, "high": 0.16883, "low": 0.16695, "close": 0.16771, "volume": 21212.0, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 0.16661, "high": 0.1691, "low": 0.16587, "close": 0.16774, "volume": 344604.0, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 0.16877, "high": 0.17102, "low": 0.16491, "close": 0.17096, "volume": 184883.0, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 0.17076, "high": 0.17223, "low": 0.16944, "close": 0.17198, "volume": 53129.0, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 0.17198, "high": 0.17427, "low": 0.17172, "close": 0.17285, "volume": 62898.0, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 0.17243, "high": 0.17282, "low": 0.17097, "close": 0.17266, "volume": 16010.0, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 0.17227, "high": 0.17445, "low": 0.17227, "close": 0.17445, "volume": 66590.0, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 0.17482, "high": 0.17496, "low": 0.17319, "close": 0.17402, "volume": 5670.0, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 0.17341, "high": 0.17341, "low": 0.17174, "close": 0.17305, "volume": 69101.0, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 0.17324, "high": 0.1743, "low": 0.17309, "close": 0.17313, "volume": 2526.0, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 0.17304, "high": 0.17304, "low": 0.17089, "close": 0.17089, "volume": 4597.0, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 0.1721, "high": 0.18065, "low": 0.17188, "close": 0.17389, "volume": 53562.0, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 0.17482, "high": 0.17482, "low": 0.17268, "close": 0.17401, "volume": 4339.0, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 0.17446, "high": 0.17814, "low": 0.17426, "close": 0.17814, "volume": 10808.0, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 0.17749, "high": 0.17794, "low": 0.17496, "close": 0.17621, "volume": 22538.0, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 0.17664, "high": 0.17664, "low": 0.17109, "close": 0.1711, "volume": 40320.0, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 0.17096, "high": 0.17096, "low": 0.16441, "close": 0.16521, "volume": 78117.0, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 0.16572, "high": 0.16998, "low": 0.16554, "close": 0.16732, "volume": 19833.0, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 0.1675, "high": 0.1675, "low": 0.16228, "close": 0.163, "volume": 51185.0, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 0.163, "high": 0.163, "low": 0.15745, "close": 0.15834, "volume": 261949.0, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 0.15863, "high": 0.16037, "low": 0.15189, "close": 0.15238, "volume": 88177.0, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 0.15188, "high": 0.15858, "low": 0.15072, "close": 0.15702, "volume": 57245.0, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 0.15782, "high": 0.15863, "low": 0.15594, "close": 0.15751, "volume": 202790.0, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 0.15682, "high": 0.15821, "low": 0.15603, "close": 0.157, "volume": 12767.0, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 0.15704, "high": 0.15704, "low": 0.15466, "close": 0.15622, "volume": 52794.0, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 0.15649, "high": 0.15655, "low": 0.15368, "close": 0.15368, "volume": 78618.0, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 0.15491, "high": 0.1565, "low": 0.14302, "close": 0.14818, "volume": 279778.0, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 0.14828, "high": 0.15287, "low": 0.14421, "close": 0.15287, "volume": 536590.0, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 0.15318, "high": 0.1551, "low": 0.15318, "close": 0.15473, "volume": 522982.0, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 0.15486, "high": 0.15636, "low": 0.15461, "close": 0.15461, "volume": 47108.0, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 0.15438, "high": 0.15691, "low": 0.15435, "close": 0.15633, "volume": 21536.0, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 0.15625, "high": 0.1595, "low": 0.15618, "close": 0.15869, "volume": 38057.0, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 0.15903, "high": 0.15986, "low": 0.15746, "close": 0.15746, "volume": 5088.0, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 0.15746, "high": 0.15971, "low": 0.15727, "close": 0.15842, "volume": 48804.0, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 0.15859, "high": 0.16085, "low": 0.15855, "close": 0.16085, "volume": 1685.0, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 0.16076, "high": 0.16184, "low": 0.16038, "close": 0.16038, "volume": 13424.0, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 0.16037, "high": 0.16204, "low": 0.16, "close": 0.16173, "volume": 32112.0, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 0.16174, "high": 0.16264, "low": 0.16027, "close": 0.16264, "volume": 61227.0, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 0.16055, "high": 0.16108, "low": 0.15776, "close": 0.15776, "volume": 8759.0, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 0.15756, "high": 0.16264, "low": 0.15673, "close": 0.15891, "volume": 76704.0, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 0.1585, "high": 0.15991, "low": 0.15317, "close": 0.15493, "volume": 42612.0, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 0.15461, "high": 0.16181, "low": 0.15461, "close": 0.16122, "volume": 61128.0, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 0.161, "high": 0.1647, "low": 0.16035, "close": 0.16298, "volume": 11407.0, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 0.16335, "high": 0.16335, "low": 0.15891, "close": 0.16055, "volume": 6222.0, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 0.15978, "high": 0.16801, "low": 0.15978, "close": 0.16801, "volume": 69484.0, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 0.16754, "high": 0.1683, "low": 0.16631, "close": 0.1681, "volume": 18897.0, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 0.16837, "high": 0.16837, "low": 0.16662, "close": 0.16711, "volume": 11446.0, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 0.16664, "high": 0.16748, "low": 0.16627, "close": 0.16701, "volume": 11430.0, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 0.16738, "high": 0.1674, "low": 0.16651, "close": 0.1674, "volume": 4939.0, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 0.16566, "high": 0.1661, "low": 0.16437, "close": 0.16449, "volume": 36972.0, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 0.16399, "high": 0.16552, "low": 0.16307, "close": 0.16361, "volume": 5138.0, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 0.16407, "high": 0.16801, "low": 0.16395, "close": 0.16676, "volume": 11893.0, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 0.16634, "high": 0.16634, "low": 0.16303, "close": 0.16303, "volume": 25316.0, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 0.16417, "high": 0.16417, "low": 0.16133, "close": 0.16133, "volume": 7308.0, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 0.161, "high": 0.161, "low": 0.15993, "close": 0.15993, "volume": 32647.0, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 0.16095, "high": 0.16261, "low": 0.16095, "close": 0.16261, "volume": 15344.0, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 0.16104, "high": 0.16266, "low": 0.16095, "close": 0.16191, "volume": 1247.0, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 0.16226, "high": 0.16583, "low": 0.16226, "close": 0.16583, "volume": 8164.0, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 0.16611, "high": 0.16867, "low": 0.16566, "close": 0.16867, "volume": 70917.0, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 0.16873, "high": 0.16914, "low": 0.16555, "close": 0.16697, "volume": 14143.0, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 0.16638, "high": 0.16638, "low": 0.16566, "close": 0.16627, "volume": 5992.0, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 0.16682, "high": 0.16853, "low": 0.16682, "close": 0.16853, "volume": 2001.0, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 0.16881, "high": 0.17385, "low": 0.16855, "close": 0.17185, "volume": 71006.0, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 0.17228, "high": 0.17253, "low": 0.16631, "close": 0.16723, "volume": 17131.0, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 0.16676, "high": 0.16697, "low": 0.16448, "close": 0.16474, "volume": 8734.0, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 0.16441, "high": 0.16547, "low": 0.16155, "close": 0.16547, "volume": 15475.0, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 0.16566, "high": 0.16801, "low": 0.16566, "close": 0.16657, "volume": 10338.0, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 0.16781, "high": 0.16787, "low": 0.16551, "close": 0.16575, "volume": 6666.0, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 0.16626, "high": 0.16873, "low": 0.16626, "close": 0.16822, "volume": 3582.0, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 0.16881, "high": 0.16972, "low": 0.1686, "close": 0.1691, "volume": 8803.0, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 0.1691, "high": 0.17029, "low": 0.1691, "close": 0.16984, "volume": 2993.0, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 0.17029, "high": 0.17186, "low": 0.16941, "close": 0.16961, "volume": 42790.0, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 0.17047, "high": 0.17165, "low": 0.17009, "close": 0.17139, "volume": 16337.0, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 0.17152, "high": 0.17228, "low": 0.17136, "close": 0.17228, "volume": 37357.0, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 0.17253, "high": 0.17293, "low": 0.17161, "close": 0.17195, "volume": 53352.0, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 0.17175, "high": 0.17214, "low": 0.17004, "close": 0.17195, "volume": 70176.0, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 0.17129, "high": 0.17253, "low": 0.17096, "close": 0.17096, "volume": 54270.0, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 0.17122, "high": 0.17185, "low": 0.17033, "close": 0.17048, "volume": 3511.0, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 0.17058, "high": 0.17058, "low": 0.16887, "close": 0.16955, "volume": 12308.0, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 0.16928, "high": 0.17, "low": 0.16736, "close": 0.16736, "volume": 6413.0, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 0.16729, "high": 0.1686, "low": 0.16682, "close": 0.16816, "volume": 15137.0, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 0.1685, "high": 0.17012, "low": 0.1685, "close": 0.17012, "volume": 26657.0, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 0.16992, "high": 0.17041, "low": 0.1686, "close": 0.17019, "volume": 5338.0, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 0.17083, "high": 0.17223, "low": 0.17065, "close": 0.17223, "volume": 8771.0, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 0.17251, "high": 0.17251, "low": 0.17039, "close": 0.17112, "volume": 5270.0, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 0.17134, "high": 0.17134, "low": 0.16963, "close": 0.16963, "volume": 4256.0, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 0.17083, "high": 0.17208, "low": 0.16816, "close": 0.16816, "volume": 9480.0, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 0.16937, "high": 0.17096, "low": 0.16587, "close": 0.166, "volume": 66009.0, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 0.16594, "high": 0.16941, "low": 0.16566, "close": 0.16872, "volume": 35638.0, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 0.16792, "high": 0.16802, "low": 0.16554, "close": 0.16555, "volume": 18378.0, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 0.16586, "high": 0.16586, "low": 0.16464, "close": 0.16464, "volume": 2679.0, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 0.16464, "high": 0.16464, "low": 0.16261, "close": 0.16323, "volume": 24291.0, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 0.16386, "high": 0.16546, "low": 0.1638, "close": 0.1643, "volume": 32702.0, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 0.16414, "high": 0.16416, "low": 0.16242, "close": 0.16347, "volume": 2287.0, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 0.16385, "high": 0.16405, "low": 0.16194, "close": 0.16261, "volume": 67592.0, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 0.16191, "high": 0.16346, "low": 0.16185, "close": 0.16314, "volume": 4727.0, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 0.16356, "high": 0.16576, "low": 0.16335, "close": 0.16576, "volume": 11066.0, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 0.16561, "high": 0.16643, "low": 0.16484, "close": 0.16512, "volume": 53859.0, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 0.16483, "high": 0.16721, "low": 0.16483, "close": 0.16721, "volume": 2742.0, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 0.16615, "high": 0.16801, "low": 0.16615, "close": 0.16801, "volume": 11034.0, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 0.16763, "high": 0.16888, "low": 0.16751, "close": 0.16871, "volume": 7204.0, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 0.16829, "high": 0.16898, "low": 0.16781, "close": 0.16898, "volume": 34254.0, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 0.16895, "high": 0.16941, "low": 0.16867, "close": 0.16904, "volume": 8811.0, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 0.16867, "high": 0.16912, "low": 0.16864, "close": 0.16898, "volume": 8728.0, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 0.16839, "high": 0.16844, "low": 0.16799, "close": 0.16843, "volume": 29882.0, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 0.16803, "high": 0.1693, "low": 0.16803, "close": 0.1693, "volume": 3194.0, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 0.1693, "high": 0.1702, "low": 0.1693, "close": 0.1702, "volume": 6400.0, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 0.16936, "high": 0.16977, "low": 0.16936, "close": 0.16963, "volume": 16552.0, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 0.16881, "high": 0.16982, "low": 0.16812, "close": 0.16945, "volume": 7745.0, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 0.16945, "high": 0.16945, "low": 0.16945, "close": 0.16945, "volume": 0.0, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 0.17029, "high": 0.17031, "low": 0.16902, "close": 0.16902, "volume": 901.0, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 0.16996, "high": 0.17186, "low": 0.1698, "close": 0.17107, "volume": 43440.0, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 0.17083, "high": 0.17199, "low": 0.16982, "close": 0.17185, "volume": 5817.0, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 0.17211, "high": 0.17596, "low": 0.17211, "close": 0.17334, "volume": 397931.0, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 0.17319, "high": 0.17319, "low": 0.17208, "close": 0.17244, "volume": 4612.0, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 0.17334, "high": 0.17334, "low": 0.17088, "close": 0.17088, "volume": 85509.0, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 0.17187, "high": 0.17187, "low": 0.17068, "close": 0.1715, "volume": 65992.0, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 0.17117, "high": 0.17194, "low": 0.17044, "close": 0.17072, "volume": 82831.0, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 0.17043, "high": 0.17043, "low": 0.1695, "close": 0.17003, "volume": 25254.0, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 0.17064, "high": 0.17153, "low": 0.17036, "close": 0.17153, "volume": 13751.0, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 0.17155, "high": 0.17364, "low": 0.1713, "close": 0.17364, "volume": 2949.0, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 0.17286, "high": 0.17286, "low": 0.17179, "close": 0.17202, "volume": 560.0, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 0.17162, "high": 0.17287, "low": 0.17162, "close": 0.17287, "volume": 1715.0, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 0.17246, "high": 0.17257, "low": 0.17163, "close": 0.17205, "volume": 30772.0, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 0.17209, "high": 0.17254, "low": 0.17121, "close": 0.17251, "volume": 64034.0, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 0.17265, "high": 0.17379, "low": 0.17262, "close": 0.17379, "volume": 12512.0, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 0.1738, "high": 0.17498, "low": 0.17287, "close": 0.17498, "volume": 9631.0, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 0.17435, "high": 0.17435, "low": 0.17359, "close": 0.17392, "volume": 10216.0, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 0.17334, "high": 0.17435, "low": 0.17326, "close": 0.17417, "volume": 4040.0, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 0.17334, "high": 0.17334, "low": 0.17185, "close": 0.1724, "volume": 44364.0, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 0.172, "high": 0.17331, "low": 0.1715, "close": 0.17331, "volume": 42478.0, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 0.17263, "high": 0.1739, "low": 0.17245, "close": 0.17389, "volume": 7044.0, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 0.17361, "high": 0.17412, "low": 0.17361, "close": 0.17412, "volume": 117.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 0.17416, "high": 0.17436, "low": 0.17416, "close": 0.17427, "volume": 1382.0, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 0.17482, "high": 0.17523, "low": 0.17462, "close": 0.17523, "volume": 7728.0, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 0.1753, "high": 0.17744, "low": 0.1753, "close": 0.17672, "volume": 36089.0, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 0.17662, "high": 0.17662, "low": 0.17526, "close": 0.1763, "volume": 17118.0, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 0.17637, "high": 0.17716, "low": 0.17637, "close": 0.17709, "volume": 9913.0, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 0.1768, "high": 0.17764, "low": 0.17597, "close": 0.17657, "volume": 24499.0, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 0.17657, "high": 0.17669, "low": 0.17566, "close": 0.17598, "volume": 6632.0, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 0.17591, "high": 0.17614, "low": 0.17493, "close": 0.17493, "volume": 7309.0, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 0.17486, "high": 0.17527, "low": 0.17461, "close": 0.17523, "volume": 1398.0, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 0.17546, "high": 0.17652, "low": 0.17542, "close": 0.17632, "volume": 15607.0, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 0.17624, "high": 0.17731, "low": 0.17608, "close": 0.177, "volume": 2808.0, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 0.17703, "high": 0.1771, "low": 0.17652, "close": 0.17666, "volume": 6161.0, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 0.17654, "high": 0.17691, "low": 0.17576, "close": 0.17581, "volume": 3060.0, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 0.17626, "high": 0.17673, "low": 0.17548, "close": 0.17617, "volume": 44906.0, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 0.17546, "high": 0.17548, "low": 0.17397, "close": 0.17417, "volume": 5693.0, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 0.1739, "high": 0.17427, "low": 0.1732, "close": 0.17347, "volume": 32137.0, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 0.1736, "high": 0.17482, "low": 0.1736, "close": 0.17466, "volume": 3492.0, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 0.17461, "high": 0.17511, "low": 0.17454, "close": 0.17482, "volume": 3751.0, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 0.17571, "high": 0.17655, "low": 0.1756, "close": 0.17655, "volume": 7845.0, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 0.17644, "high": 0.17644, "low": 0.17619, "close": 0.17619, "volume": 1149.0, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 0.17562, "high": 0.17569, "low": 0.17482, "close": 0.17565, "volume": 6106.0, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 0.17483, "high": 0.17491, "low": 0.17483, "close": 0.17491, "volume": 1539.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 0.17436, "high": 0.17436, "low": 0.17185, "close": 0.17185, "volume": 59146.0, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 0.17155, "high": 0.17155, "low": 0.17113, "close": 0.17146, "volume": 5618.0, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 0.17102, "high": 0.17102, "low": 0.16699, "close": 0.1672, "volume": 82566.0, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 0.16881, "high": 0.16883, "low": 0.1679, "close": 0.1679, "volume": 4474.0, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 0.16881, "high": 0.16897, "low": 0.16585, "close": 0.16585, "volume": 14293.0, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 0.16726, "high": 0.16829, "low": 0.16681, "close": 0.16829, "volume": 7867.0, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 0.1686, "high": 0.1688, "low": 0.16725, "close": 0.16853, "volume": 17086.0, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 0.16881, "high": 0.17186, "low": 0.16881, "close": 0.16982, "volume": 22221.0, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 0.16994, "high": 0.17078, "low": 0.16899, "close": 0.17013, "volume": 14612.0, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 0.17006, "high": 0.17186, "low": 0.17006, "close": 0.17074, "volume": 13017.0, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 0.17, "high": 0.17, "low": 0.16747, "close": 0.16824, "volume": 10049.0, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 0.1685, "high": 0.16924, "low": 0.16835, "close": 0.16918, "volume": 5342.0, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 0.16892, "high": 0.16958, "low": 0.16846, "close": 0.16867, "volume": 10037.0, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 0.16861, "high": 0.16899, "low": 0.16682, "close": 0.16741, "volume": 11636.0, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 0.16688, "high": 0.16834, "low": 0.16675, "close": 0.16813, "volume": 8730.0, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 0.16864, "high": 0.17097, "low": 0.16844, "close": 0.17097, "volume": 4809.0, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 0.17084, "high": 0.17143, "low": 0.17043, "close": 0.17091, "volume": 26862.0, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 0.1713, "high": 0.17207, "low": 0.1713, "close": 0.17179, "volume": 65055.0, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 0.17201, "high": 0.173, "low": 0.17198, "close": 0.173, "volume": 42143.0, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 0.17281, "high": 0.17343, "low": 0.17245, "close": 0.17245, "volume": 13711.0, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 0.17224, "high": 0.17266, "low": 0.17163, "close": 0.17163, "volume": 12923.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 0.17213, "high": 0.17237, "low": 0.16986, "close": 0.17115, "volume": 2669.0, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 0.17143, "high": 0.17287, "low": 0.17143, "close": 0.17257, "volume": 1449.0, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 0.17229, "high": 0.17412, "low": 0.17211, "close": 0.17402, "volume": 2893.0, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 0.17407, "high": 0.17482, "low": 0.17343, "close": 0.17376, "volume": 7384.0, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 0.17306, "high": 0.17355, "low": 0.17301, "close": 0.17346, "volume": 2153.0, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 0.17287, "high": 0.17355, "low": 0.17287, "close": 0.1734, "volume": 7294.0, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 0.1734, "high": 0.1739, "low": 0.17129, "close": 0.17129, "volume": 29661.0, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 0.17121, "high": 0.172, "low": 0.17052, "close": 0.171, "volume": 36417.0, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 0.17096, "high": 0.17185, "low": 0.1699, "close": 0.1712, "volume": 17198.0, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 0.17083, "high": 0.17236, "low": 0.17083, "close": 0.17236, "volume": 36861.0, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 0.17231, "high": 0.1731, "low": 0.1714, "close": 0.1714, "volume": 26724.0, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 0.17237, "high": 0.17444, "low": 0.17203, "close": 0.17444, "volume": 45713.0, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 0.17448, "high": 0.17609, "low": 0.17436, "close": 0.17578, "volume": 216636.0, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 0.1758, "high": 0.17611, "low": 0.17531, "close": 0.17542, "volume": 4454.0, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 0.17494, "high": 0.17494, "low": 0.17362, "close": 0.17362, "volume": 6045.0, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 0.17362, "high": 0.17472, "low": 0.17355, "close": 0.17445, "volume": 1170.0, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 0.17396, "high": 0.17469, "low": 0.17395, "close": 0.17445, "volume": 1749.0, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 0.1743, "high": 0.1743, "low": 0.17293, "close": 0.17304, "volume": 602.0, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 0.17316, "high": 0.17321, "low": 0.1706, "close": 0.17084, "volume": 13314.0, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 0.17089, "high": 0.17089, "low": 0.1672, "close": 0.1672, "volume": 46547.0, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 0.1685, "high": 0.16902, "low": 0.1685, "close": 0.16877, "volume": 8434.0, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 0.16813, "high": 0.16813, "low": 0.1672, "close": 0.1675, "volume": 853.0, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 0.16774, "high": 0.16827, "low": 0.16771, "close": 0.16783, "volume": 3574.0, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 0.16795, "high": 0.16885, "low": 0.16795, "close": 0.16847, "volume": 3367.0, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 0.16847, "high": 0.16847, "low": 0.16527, "close": 0.16635, "volume": 28182.0, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 0.16644, "high": 0.16787, "low": 0.16644, "close": 0.1675, "volume": 6191.0, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 0.16767, "high": 0.16941, "low": 0.16767, "close": 0.16941, "volume": 1840.0, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 0.16787, "high": 0.16787, "low": 0.16776, "close": 0.16776, "volume": 4968.0, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 0.16783, "high": 0.16783, "low": 0.1666, "close": 0.16691, "volume": 3447.0, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 0.16696, "high": 0.16696, "low": 0.16634, "close": 0.16634, "volume": 1987.0, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 0.16647, "high": 0.16715, "low": 0.16589, "close": 0.16614, "volume": 5158.0, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 0.16606, "high": 0.16606, "low": 0.16301, "close": 0.16331, "volume": 24177.0, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 0.16353, "high": 0.16543, "low": 0.16353, "close": 0.16462, "volume": 16915.0, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 0.1643, "high": 0.165, "low": 0.16341, "close": 0.16341, "volume": 19677.0, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 0.16416, "high": 0.16442, "low": 0.16379, "close": 0.16385, "volume": 1080.0, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 0.1643, "high": 0.1643, "low": 0.16326, "close": 0.16326, "volume": 22163.0, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 0.16382, "high": 0.16382, "low": 0.16382, "close": 0.16382, "volume": 305.0, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 0.16483, "high": 0.16614, "low": 0.16483, "close": 0.16614, "volume": 5552.0, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 0.16632, "high": 0.1666, "low": 0.16552, "close": 0.16607, "volume": 10544.0, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 0.16643, "high": 0.16675, "low": 0.16605, "close": 0.16625, "volume": 969.0, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 0.16645, "high": 0.168, "low": 0.16645, "close": 0.168, "volume": 15721.0, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 0.16801, "high": 0.16838, "low": 0.16787, "close": 0.16802, "volume": 21766.0, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 0.16793, "high": 0.16911, "low": 0.16793, "close": 0.16858, "volume": 10348.0, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 0.16826, "high": 0.16826, "low": 0.16727, "close": 0.16727, "volume": 11022.0, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 0.16712, "high": 0.16751, "low": 0.16691, "close": 0.16746, "volume": 42254.0, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 0.16807, "high": 0.16824, "low": 0.16787, "close": 0.16792, "volume": 33880.0, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 0.16863, "high": 0.16863, "low": 0.16808, "close": 0.16835, "volume": 1987.0, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 0.16792, "high": 0.16845, "low": 0.16792, "close": 0.16832, "volume": 1766.0, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 0.16856, "high": 0.16856, "low": 0.16779, "close": 0.16779, "volume": 8755.0, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 0.1678, "high": 0.16815, "low": 0.16732, "close": 0.16756, "volume": 1856.0, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 0.1678, "high": 0.1678, "low": 0.16772, "close": 0.16772, "volume": 280.0, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 0.16786, "high": 0.16786, "low": 0.16783, "close": 0.16783, "volume": 5490.0, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 0.16826, "high": 0.16968, "low": 0.16806, "close": 0.16866, "volume": 1279.0, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 0.16982, "high": 0.17152, "low": 0.16982, "close": 0.17061, "volume": 13244.0, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 0.17091, "high": 0.17091, "low": 0.16911, "close": 0.16926, "volume": 56078.0, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 0.16912, "high": 0.17349, "low": 0.16905, "close": 0.17199, "volume": 23571.0, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 0.17253, "high": 0.1735, "low": 0.17185, "close": 0.17268, "volume": 97719.0, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 0.17263, "high": 0.17368, "low": 0.17196, "close": 0.17367, "volume": 63356.0, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 0.17251, "high": 0.17282, "low": 0.17134, "close": 0.17134, "volume": 6216.0, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 0.17122, "high": 0.17131, "low": 0.16864, "close": 0.16865, "volume": 57191.0, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 0.16992, "high": 0.17413, "low": 0.16846, "close": 0.1741, "volume": 145036.0, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 0.17391, "high": 0.17549, "low": 0.17262, "close": 0.17388, "volume": 209733.0, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 0.17439, "high": 0.17493, "low": 0.1739, "close": 0.1739, "volume": 25710.0, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 0.17412, "high": 0.17546, "low": 0.17412, "close": 0.17505, "volume": 36439.0, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 0.17561, "high": 0.17701, "low": 0.17529, "close": 0.17634, "volume": 17317.0, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 0.17602, "high": 0.17846, "low": 0.17602, "close": 0.17771, "volume": 81577.0, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 0.17779, "high": 0.17877, "low": 0.17602, "close": 0.1766, "volume": 36378.0, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 0.17654, "high": 0.17783, "low": 0.17654, "close": 0.17681, "volume": 44733.0, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 0.17689, "high": 0.17694, "low": 0.17572, "close": 0.17659, "volume": 15658.0, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 0.17675, "high": 0.17675, "low": 0.17675, "close": 0.17675, "volume": 17.0, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 0.1756, "high": 0.1756, "low": 0.17431, "close": 0.17431, "volume": 1563.0, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 0.17414, "high": 0.17435, "low": 0.17381, "close": 0.17426, "volume": 9707.0, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 0.17465, "high": 0.175, "low": 0.17439, "close": 0.17439, "volume": 1361.0, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 0.17439, "high": 0.17439, "low": 0.17439, "close": 0.17439, "volume": 0.0, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 0.1739, "high": 0.176, "low": 0.17357, "close": 0.176, "volume": 1174.0, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 0.176, "high": 0.176, "low": 0.17402, "close": 0.17402, "volume": 9028.0, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 0.1739, "high": 0.1739, "low": 0.17113, "close": 0.1718, "volume": 11507.0, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 0.17186, "high": 0.17255, "low": 0.17186, "close": 0.17255, "volume": 576.0, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 0.1721, "high": 0.1721, "low": 0.17145, "close": 0.17174, "volume": 5544.0, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 0.17234, "high": 0.17287, "low": 0.17121, "close": 0.17175, "volume": 7748.0, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 0.17285, "high": 0.17412, "low": 0.17269, "close": 0.17286, "volume": 104332.0, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 0.17253, "high": 0.17261, "low": 0.16978, "close": 0.16978, "volume": 151802.0, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 0.16964, "high": 0.17022, "low": 0.16684, "close": 0.16684, "volume": 13875.0, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 0.16804, "high": 0.16814, "low": 0.168, "close": 0.16808, "volume": 130171.0, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 0.16881, "high": 0.16944, "low": 0.16881, "close": 0.16943, "volume": 726.0, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 0.16887, "high": 0.16939, "low": 0.16855, "close": 0.16939, "volume": 11897.0, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 0.16966, "high": 0.16982, "low": 0.1693, "close": 0.16947, "volume": 819.0, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 0.16964, "high": 0.16964, "low": 0.16899, "close": 0.16963, "volume": 6575.0, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 0.16905, "high": 0.16905, "low": 0.16881, "close": 0.16886, "volume": 1168.0, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 0.16866, "high": 0.16925, "low": 0.16705, "close": 0.16925, "volume": 141407.0, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 0.169, "high": 0.17017, "low": 0.169, "close": 0.17017, "volume": 5002.0, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 0.16988, "high": 0.1711, "low": 0.16988, "close": 0.1711, "volume": 13300.0, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 0.17081, "high": 0.17109, "low": 0.16983, "close": 0.16983, "volume": 18656.0, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 0.16982, "high": 0.16982, "low": 0.16893, "close": 0.16949, "volume": 34355.0, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 0.16987, "high": 0.17059, "low": 0.16977, "close": 0.17059, "volume": 55234.0, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 0.16985, "high": 0.16985, "low": 0.16911, "close": 0.16953, "volume": 546.0, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 0.16881, "high": 0.16886, "low": 0.16869, "close": 0.16882, "volume": 2655.0, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 0.16866, "high": 0.16866, "low": 0.16765, "close": 0.16765, "volume": 1636.0, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 0.16881, "high": 0.16881, "low": 0.16747, "close": 0.16747, "volume": 188.0, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 0.16834, "high": 0.16834, "low": 0.16834, "close": 0.16834, "volume": 3020.0, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 0.1673, "high": 0.1673, "low": 0.16627, "close": 0.16725, "volume": 27094.0, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 0.16709, "high": 0.16741, "low": 0.16704, "close": 0.16731, "volume": 2608.0, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 0.16781, "high": 0.16787, "low": 0.16617, "close": 0.16617, "volume": 5780.0, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 0.16652, "high": 0.16652, "low": 0.16491, "close": 0.16626, "volume": 25825.0, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 0.16649, "high": 0.16649, "low": 0.1654, "close": 0.16606, "volume": 27976.0, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 0.16606, "high": 0.16606, "low": 0.16504, "close": 0.16523, "volume": 13303.0, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 0.16597, "high": 0.16726, "low": 0.16552, "close": 0.16726, "volume": 2009.0, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 0.16711, "high": 0.16824, "low": 0.16694, "close": 0.16824, "volume": 2660.0, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 0.16769, "high": 0.16889, "low": 0.16769, "close": 0.16799, "volume": 21191.0, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 0.16801, "high": 0.16856, "low": 0.16764, "close": 0.1683, "volume": 131962.0, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 0.16854, "high": 0.16895, "low": 0.1683, "close": 0.16895, "volume": 3669.0, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 0.16911, "high": 0.16966, "low": 0.16911, "close": 0.1695, "volume": 834.0, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 0.16876, "high": 0.16876, "low": 0.16781, "close": 0.16781, "volume": 4067.0, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 0.16757, "high": 0.16781, "low": 0.16712, "close": 0.16712, "volume": 28586.0, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 0.16792, "high": 0.16822, "low": 0.1679, "close": 0.16819, "volume": 32706.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 0.16762, "high": 0.16762, "low": 0.16762, "close": 0.16762, "volume": 41.0, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 0.16769, "high": 0.16858, "low": 0.16769, "close": 0.1683, "volume": 8924.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 0.16779, "high": 0.16858, "low": 0.16779, "close": 0.16855, "volume": 1143.0, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 0.16855, "high": 0.16904, "low": 0.16855, "close": 0.16879, "volume": 8280.0, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 0.16876, "high": 0.16876, "low": 0.16876, "close": 0.16876, "volume": 594.0, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 0.16911, "high": 0.16913, "low": 0.16911, "close": 0.16913, "volume": 285.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 0.16913, "high": 0.16913, "low": 0.16894, "close": 0.16895, "volume": 1569.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 0.16869, "high": 0.16869, "low": 0.16855, "close": 0.16868, "volume": 22967.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 0.16911, "high": 0.16968, "low": 0.16906, "close": 0.16961, "volume": 5211.0, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 0.16953, "high": 0.16953, "low": 0.1695, "close": 0.1695, "volume": 323.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 0.16858, "high": 0.16915, "low": 0.16858, "close": 0.16879, "volume": 1207.0, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 0.16873, "high": 0.16889, "low": 0.16849, "close": 0.1686, "volume": 1016.0, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 0.16819, "high": 0.16819, "low": 0.16789, "close": 0.16817, "volume": 5744.0, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 0.16812, "high": 0.16842, "low": 0.16781, "close": 0.16781, "volume": 44508.0, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 0.16788, "high": 0.16826, "low": 0.16753, "close": 0.1682, "volume": 6750.0, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 0.16759, "high": 0.1683, "low": 0.16753, "close": 0.16818, "volume": 34338.0, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 0.16837, "high": 0.16896, "low": 0.16829, "close": 0.16896, "volume": 2122.0, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 0.16905, "high": 0.16911, "low": 0.16861, "close": 0.16911, "volume": 992.0, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 0.16929, "high": 0.16941, "low": 0.16929, "close": 0.16941, "volume": 2490.0, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 0.16909, "high": 0.16937, "low": 0.16841, "close": 0.16841, "volume": 1744.0, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 0.16807, "high": 0.16849, "low": 0.16781, "close": 0.16781, "volume": 417.0, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 0.16786, "high": 0.16809, "low": 0.16771, "close": 0.16781, "volume": 26366.0, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 0.1675, "high": 0.1675, "low": 0.16683, "close": 0.16716, "volume": 1276.0, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 0.16746, "high": 0.16783, "low": 0.16728, "close": 0.16762, "volume": 2375.0, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 0.1675, "high": 0.16816, "low": 0.1675, "close": 0.16803, "volume": 1133.0, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 0.16801, "high": 0.16887, "low": 0.168, "close": 0.16887, "volume": 6381.0, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 0.16851, "high": 0.16871, "low": 0.16848, "close": 0.16848, "volume": 521.0, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 0.16856, "high": 0.16856, "low": 0.16781, "close": 0.16786, "volume": 436.0, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 0.16791, "high": 0.16817, "low": 0.16791, "close": 0.16817, "volume": 493.0, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 0.16842, "high": 0.16972, "low": 0.16831, "close": 0.16956, "volume": 17376.0, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 0.16972, "high": 0.17004, "low": 0.16972, "close": 0.16999, "volume": 4609.0, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 0.16997, "high": 0.17019, "low": 0.1699, "close": 0.17019, "volume": 614.0, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 0.17014, "high": 0.17093, "low": 0.16977, "close": 0.17092, "volume": 8325.0, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 0.17093, "high": 0.171, "low": 0.17093, "close": 0.171, "volume": 3793.0, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 0.171, "high": 0.17194, "low": 0.171, "close": 0.17117, "volume": 7251.0, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 0.1713, "high": 0.17148, "low": 0.17102, "close": 0.17108, "volume": 3508.0, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 0.17084, "high": 0.17172, "low": 0.17039, "close": 0.17172, "volume": 5946.0, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 0.17185, "high": 0.17198, "low": 0.17116, "close": 0.17143, "volume": 1020.0, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 0.17111, "high": 0.17222, "low": 0.17111, "close": 0.17215, "volume": 8989.0, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 0.17209, "high": 0.17213, "low": 0.17047, "close": 0.17098, "volume": 2740.0, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 0.17104, "high": 0.17118, "low": 0.17015, "close": 0.17019, "volume": 275316.0, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 0.17019, "high": 0.17045, "low": 0.16965, "close": 0.17045, "volume": 2712.0, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 0.17073, "high": 0.17121, "low": 0.17065, "close": 0.17116, "volume": 392.0, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 0.17116, "high": 0.17116, "low": 0.17096, "close": 0.17106, "volume": 1188.0, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 0.1709, "high": 0.17098, "low": 0.17024, "close": 0.1709, "volume": 3474.0, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 0.17111, "high": 0.17216, "low": 0.17111, "close": 0.1718, "volume": 4110.0, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 0.17106, "high": 0.17238, "low": 0.17106, "close": 0.17238, "volume": 15432.0, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 0.17251, "high": 0.17439, "low": 0.17251, "close": 0.17287, "volume": 55114.0, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 0.17287, "high": 0.17287, "low": 0.17112, "close": 0.17112, "volume": 10799.0, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 0.17146, "high": 0.172, "low": 0.17126, "close": 0.172, "volume": 9303.0, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 0.17226, "high": 0.17442, "low": 0.17226, "close": 0.1735, "volume": 55114.0, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 0.174, "high": 0.17535, "low": 0.174, "close": 0.17513, "volume": 36731.0, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 0.17513, "high": 0.17519, "low": 0.17444, "close": 0.1748, "volume": 21722.0, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 0.175, "high": 0.1757, "low": 0.175, "close": 0.17543, "volume": 3155.0, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 0.17571, "high": 0.17575, "low": 0.17447, "close": 0.1752, "volume": 5392.0, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 0.17577, "high": 0.17664, "low": 0.17554, "close": 0.17658, "volume": 6094.0, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 0.17586, "high": 0.17612, "low": 0.17586, "close": 0.17612, "volume": 2940.0, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 0.17612, "high": 0.17677, "low": 0.17596, "close": 0.17677, "volume": 5152.0, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 0.17693, "high": 0.17702, "low": 0.17668, "close": 0.1769, "volume": 1159.0, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 0.17706, "high": 0.17733, "low": 0.17682, "close": 0.17682, "volume": 4698.0, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 0.17597, "high": 0.17645, "low": 0.17558, "close": 0.17645, "volume": 49488.0, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 0.17701, "high": 0.18433, "low": 0.17701, "close": 0.18114, "volume": 152050.0, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 0.18222, "high": 0.18386, "low": 0.18142, "close": 0.18269, "volume": 29069.0, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 0.18412, "high": 0.18433, "low": 0.18068, "close": 0.18082, "volume": 15345.0, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 0.18188, "high": 0.18303, "low": 0.18188, "close": 0.18255, "volume": 4364.0, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 0.18275, "high": 0.18761, "low": 0.18248, "close": 0.1872, "volume": 142369.0, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 0.18711, "high": 0.18851, "low": 0.18589, "close": 0.18638, "volume": 74525.0, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 0.18649, "high": 0.18879, "low": 0.18515, "close": 0.1857, "volume": 13381.0, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 0.18599, "high": 0.18612, "low": 0.18507, "close": 0.18587, "volume": 4986.0, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 0.1855, "high": 0.1855, "low": 0.18327, "close": 0.18327, "volume": 21555.0, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 0.18327, "high": 0.18327, "low": 0.18213, "close": 0.18297, "volume": 9497.0, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 0.18283, "high": 0.18653, "low": 0.18254, "close": 0.18615, "volume": 10383.0, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.18498, "volume": 133292.0, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 0.18556, "high": 0.18745, "low": 0.1842, "close": 0.18545, "volume": 181056.0, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 0.18505, "high": 0.18547, "low": 0.18143, "close": 0.18143, "volume": 112915.0, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 0.18138, "high": 0.18277, "low": 0.18094, "close": 0.18235, "volume": 20642.0, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 0.18251, "high": 0.18479, "low": 0.1823, "close": 0.18473, "volume": 16527.0, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 0.18441, "high": 0.185, "low": 0.18309, "close": 0.18329, "volume": 20072.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 0.1833, "high": 0.18393, "low": 0.18242, "close": 0.18262, "volume": 7421.0, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 0.1835, "high": 0.18434, "low": 0.1835, "close": 0.18411, "volume": 3168.0, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 0.18411, "high": 0.18582, "low": 0.18336, "close": 0.18557, "volume": 21174.0, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 0.1851, "high": 0.18665, "low": 0.18476, "close": 0.18605, "volume": 12889.0, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 0.18605, "high": 0.18687, "low": 0.18545, "close": 0.18645, "volume": 20935.0, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 0.18593, "high": 0.18665, "low": 0.18479, "close": 0.18479, "volume": 31764.0, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 0.18579, "high": 0.18919, "low": 0.18545, "close": 0.18745, "volume": 52325.0, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 0.18729, "high": 0.19239, "low": 0.18729, "close": 0.19133, "volume": 35775.0, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 0.19239, "high": 0.19349, "low": 0.19035, "close": 0.19182, "volume": 35826.0, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 0.19112, "high": 0.19164, "low": 0.18893, "close": 0.19001, "volume": 9890.0, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 0.19072, "high": 0.193, "low": 0.19072, "close": 0.1921, "volume": 30793.0, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 0.192, "high": 0.19327, "low": 0.19067, "close": 0.1922, "volume": 66005.0, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 0.19242, "high": 0.19252, "low": 0.19072, "close": 0.19136, "volume": 68856.0, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 0.19102, "high": 0.19166, "low": 0.18957, "close": 0.18957, "volume": 41186.0, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 0.19074, "high": 0.19349, "low": 0.19025, "close": 0.1914, "volume": 38802.0, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 0.19035, "high": 0.19099, "low": 0.18908, "close": 0.18987, "volume": 18535.0, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 0.18977, "high": 0.19086, "low": 0.1889, "close": 0.19086, "volume": 2625.0, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 0.19052, "high": 0.19454, "low": 0.18942, "close": 0.19293, "volume": 46927.0, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 0.19301, "high": 0.19576, "low": 0.19301, "close": 0.19461, "volume": 48444.0, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 0.19446, "high": 0.19446, "low": 0.19247, "close": 0.19247, "volume": 65761.0, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 0.19307, "high": 0.19361, "low": 0.18996, "close": 0.19, "volume": 13798.0, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 0.19055, "high": 0.19127, "low": 0.19055, "close": 0.19117, "volume": 8804.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 0.19094, "high": 0.19268, "low": 0.19094, "close": 0.19268, "volume": 654.0, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 0.19239, "high": 0.1948, "low": 0.19239, "close": 0.1948, "volume": 2497.0, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 0.19446, "high": 0.20176, "low": 0.19411, "close": 0.2013, "volume": 29618.0, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 0.2013, "high": 0.20468, "low": 0.2013, "close": 0.20188, "volume": 59717.0, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 0.20215, "high": 0.2048, "low": 0.20215, "close": 0.20351, "volume": 435432.0, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 0.2046, "high": 0.20559, "low": 0.20434, "close": 0.20499, "volume": 4948.0, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 0.205, "high": 0.205, "low": 0.20302, "close": 0.20331, "volume": 29944.0, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 0.20364, "high": 0.20364, "low": 0.2016, "close": 0.20337, "volume": 72391.0, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 0.20337, "high": 0.20337, "low": 0.1976, "close": 0.1976, "volume": 67403.0, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 0.198, "high": 0.19873, "low": 0.1956, "close": 0.19675, "volume": 17660.0, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 0.19721, "high": 0.19721, "low": 0.19521, "close": 0.19632, "volume": 163633.0, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 0.1956, "high": 0.19781, "low": 0.19549, "close": 0.19612, "volume": 61085.0, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 0.1956, "high": 0.19675, "low": 0.19361, "close": 0.19428, "volume": 67114.0, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 0.19464, "high": 0.19541, "low": 0.19361, "close": 0.19362, "volume": 35449.0, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 0.19368, "high": 0.19423, "low": 0.19201, "close": 0.19423, "volume": 10781.0, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 0.19446, "high": 0.19692, "low": 0.19446, "close": 0.19692, "volume": 167078.0, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 0.19684, "high": 0.19753, "low": 0.19361, "close": 0.19566, "volume": 313613.0, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 0.19456, "high": 0.19517, "low": 0.19235, "close": 0.1948, "volume": 609528.0, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 0.19456, "high": 0.19477, "low": 0.19361, "close": 0.19476, "volume": 12594.0, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 0.19483, "high": 0.19668, "low": 0.193, "close": 0.19589, "volume": 8812.0, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 0.19591, "high": 0.19642, "low": 0.1948, "close": 0.19613, "volume": 22226.0, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 0.19633, "high": 0.20017, "low": 0.19633, "close": 0.19997, "volume": 15592.0, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 0.19946, "high": 0.19976, "low": 0.19781, "close": 0.19943, "volume": 8451.0, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 0.19844, "high": 0.19844, "low": 0.1978, "close": 0.19818, "volume": 1404.0, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 0.1981, "high": 0.1981, "low": 0.19581, "close": 0.19601, "volume": 1614.0, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 0.19721, "high": 0.1978, "low": 0.19635, "close": 0.19635, "volume": 1808.0, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 0.19673, "high": 0.19692, "low": 0.1954, "close": 0.19629, "volume": 6798.0, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 0.19675, "high": 0.19726, "low": 0.19521, "close": 0.19611, "volume": 2430.0, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 0.19566, "high": 0.19566, "low": 0.1956, "close": 0.1956, "volume": 7806.0, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 0.19675, "high": 0.19742, "low": 0.1956, "close": 0.1956, "volume": 3886.0, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 0.195, "high": 0.1956, "low": 0.19251, "close": 0.19333, "volume": 15367.0, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 0.19303, "high": 0.19455, "low": 0.19299, "close": 0.19335, "volume": 21271.0, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 0.19335, "high": 0.19396, "low": 0.1892, "close": 0.19103, "volume": 698990.0, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 0.1912, "high": 0.19492, "low": 0.1912, "close": 0.19404, "volume": 98907.0, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 0.19361, "high": 0.19407, "low": 0.19178, "close": 0.19178, "volume": 7069.0, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 0.19173, "high": 0.19281, "low": 0.19035, "close": 0.19035, "volume": 43196.0, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 0.19038, "high": 0.19081, "low": 0.18812, "close": 0.18893, "volume": 80438.0, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 0.189, "high": 0.19114, "low": 0.189, "close": 0.19109, "volume": 28054.0, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 0.19107, "high": 0.19223, "low": 0.19088, "close": 0.19108, "volume": 32794.0, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 0.19105, "high": 0.19165, "low": 0.19084, "close": 0.19084, "volume": 28315.0, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 0.19108, "high": 0.19292, "low": 0.19069, "close": 0.19212, "volume": 15794.0, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 0.19264, "high": 0.19264, "low": 0.1915, "close": 0.1915, "volume": 1727.0, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 0.19124, "high": 0.19124, "low": 0.19072, "close": 0.191, "volume": 27689.0, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 0.19058, "high": 0.19058, "low": 0.18779, "close": 0.1901, "volume": 106110.0, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 0.19044, "high": 0.19276, "low": 0.18945, "close": 0.19191, "volume": 19896.0, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 0.19218, "high": 0.19291, "low": 0.19037, "close": 0.19037, "volume": 221633.0, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 0.19021, "high": 0.19021, "low": 0.1889, "close": 0.18914, "volume": 288476.0, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 0.18855, "high": 0.18898, "low": 0.18289, "close": 0.18394, "volume": 91652.0, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 0.18538, "high": 0.18538, "low": 0.18405, "close": 0.18416, "volume": 6819.0, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 0.1832, "high": 0.18394, "low": 0.18215, "close": 0.18229, "volume": 12177.0, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 0.18275, "high": 0.1836, "low": 0.18139, "close": 0.18139, "volume": 21911.0, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 0.18175, "high": 0.18254, "low": 0.181, "close": 0.18254, "volume": 26830.0, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 0.18162, "high": 0.18206, "low": 0.18077, "close": 0.18094, "volume": 27351.0, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 0.18062, "high": 0.18167, "low": 0.18046, "close": 0.18046, "volume": 2142.0, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 0.18046, "high": 0.18168, "low": 0.17925, "close": 0.18168, "volume": 53063.0, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 0.1816, "high": 0.18224, "low": 0.18031, "close": 0.18054, "volume": 82266.0, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 0.17994, "high": 0.18214, "low": 0.17895, "close": 0.17895, "volume": 36780.0, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 0.17943, "high": 0.18123, "low": 0.17813, "close": 0.18038, "volume": 28687.0, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 0.18053, "high": 0.18124, "low": 0.17965, "close": 0.17965, "volume": 32034.0, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 0.18043, "high": 0.18043, "low": 0.17895, "close": 0.17939, "volume": 7042.0, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 0.18017, "high": 0.18104, "low": 0.17999, "close": 0.18059, "volume": 15707.0, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 0.18112, "high": 0.18112, "low": 0.18022, "close": 0.18062, "volume": 12444.0, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 0.18085, "high": 0.18085, "low": 0.17873, "close": 0.17873, "volume": 20227.0, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 0.17875, "high": 0.18053, "low": 0.17764, "close": 0.17771, "volume": 30643.0, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 0.17764, "high": 0.17927, "low": 0.17743, "close": 0.17913, "volume": 40937.0, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 0.1795, "high": 0.18107, "low": 0.1795, "close": 0.18107, "volume": 7599.0, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 0.18119, "high": 0.18119, "low": 0.18003, "close": 0.18026, "volume": 6860.0, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 0.18099, "high": 0.1823, "low": 0.18094, "close": 0.18094, "volume": 2621.0, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 0.18088, "high": 0.18107, "low": 0.17965, "close": 0.17965, "volume": 26695.0, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 0.18074, "high": 0.18074, "low": 0.17763, "close": 0.17763, "volume": 2431.0, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 0.17748, "high": 0.17873, "low": 0.17528, "close": 0.17873, "volume": 12996.0, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 0.17895, "high": 0.1794, "low": 0.17772, "close": 0.17818, "volume": 10071.0, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 0.17764, "high": 0.17774, "low": 0.17655, "close": 0.17655, "volume": 10086.0, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 0.17751, "high": 0.17751, "low": 0.17554, "close": 0.17604, "volume": 1795.0, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 0.17585, "high": 0.17585, "low": 0.17398, "close": 0.17474, "volume": 2805.0, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 0.17413, "high": 0.17413, "low": 0.17413, "close": 0.17413, "volume": 184.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 0.1741, "high": 0.1741, "low": 0.17178, "close": 0.17283, "volume": 35545.0, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 0.17287, "high": 0.17287, "low": 0.17106, "close": 0.17106, "volume": 17285.0, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 0.17096, "high": 0.17152, "low": 0.16872, "close": 0.16947, "volume": 28521.0, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 0.16973, "high": 0.17154, "low": 0.165, "close": 0.16982, "volume": 583371.0, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 0.17029, "high": 0.17223, "low": 0.17029, "close": 0.17206, "volume": 135742.0, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 0.17183, "high": 0.17203, "low": 0.17063, "close": 0.17136, "volume": 68008.0, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 0.17076, "high": 0.17076, "low": 0.16966, "close": 0.16966, "volume": 4142.0, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 0.1702, "high": 0.1702, "low": 0.16821, "close": 0.16821, "volume": 18600.0, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 0.16828, "high": 0.16973, "low": 0.16602, "close": 0.16704, "volume": 31006.0, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 0.16807, "high": 0.16911, "low": 0.16807, "close": 0.16895, "volume": 8402.0, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 0.16839, "high": 0.16911, "low": 0.16755, "close": 0.16911, "volume": 111836.0, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 0.16808, "high": 0.16808, "low": 0.16761, "close": 0.16761, "volume": 1274.0, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 0.16815, "high": 0.16815, "low": 0.16779, "close": 0.16779, "volume": 579.0, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 0.16839, "high": 0.1684, "low": 0.16824, "close": 0.16824, "volume": 14549.0, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 0.16872, "high": 0.16941, "low": 0.16872, "close": 0.16941, "volume": 515.0, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 0.16932, "high": 0.1702, "low": 0.16807, "close": 0.16911, "volume": 90060.0, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 0.16973, "high": 0.17146, "low": 0.16973, "close": 0.17015, "volume": 3499.0, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 0.17086, "high": 0.17168, "low": 0.17086, "close": 0.17168, "volume": 5997.0, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 0.17178, "high": 0.17195, "low": 0.17075, "close": 0.17087, "volume": 13411.0, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 0.17104, "high": 0.17168, "low": 0.17104, "close": 0.17168, "volume": 9917.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 0.17116, "high": 0.17178, "low": 0.17108, "close": 0.17108, "volume": 16128.0, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 0.17107, "high": 0.1712, "low": 0.17015, "close": 0.1712, "volume": 9828.0, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 0.17104, "high": 0.17104, "low": 0.17039, "close": 0.17039, "volume": 10248.0, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 0.17039, "high": 0.17039, "low": 0.17039, "close": 0.17039, "volume": 0.0, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 0.17158, "high": 0.17178, "low": 0.17158, "close": 0.17178, "volume": 2311.0, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 0.17075, "high": 0.17075, "low": 0.16937, "close": 0.16937, "volume": 68362.0, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 0.16946, "high": 0.17075, "low": 0.16928, "close": 0.16941, "volume": 2759.0, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 0.17024, "high": 0.1703, "low": 0.17024, "close": 0.1703, "volume": 3554.0, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 0.17024, "high": 0.17074, "low": 0.1681, "close": 0.1683, "volume": 46193.0, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 0.16849, "high": 0.16919, "low": 0.16783, "close": 0.16919, "volume": 850.0, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 0.16923, "high": 0.16973, "low": 0.16829, "close": 0.16844, "volume": 6123.0, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 0.16883, "high": 0.16883, "low": 0.1663, "close": 0.1663, "volume": 115172.0, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 0.16637, "high": 0.16807, "low": 0.16637, "close": 0.16783, "volume": 57466.0, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 0.16872, "high": 0.17029, "low": 0.16872, "close": 0.17029, "volume": 1231.0, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 0.17075, "high": 0.17094, "low": 0.16926, "close": 0.16926, "volume": 1362.0, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 0.16917, "high": 0.16917, "low": 0.16911, "close": 0.16911, "volume": 257.0, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 0.16909, "high": 0.16909, "low": 0.16704, "close": 0.16704, "volume": 45634.0, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 0.16676, "high": 0.16828, "low": 0.1647, "close": 0.16775, "volume": 13000.0, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 0.16746, "high": 0.16746, "low": 0.16537, "close": 0.16626, "volume": 4396.0, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 0.16672, "high": 0.16704, "low": 0.16307, "close": 0.16355, "volume": 47316.0, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 0.16396, "high": 0.16754, "low": 0.16396, "close": 0.16602, "volume": 6112.0, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 0.1664, "high": 0.16783, "low": 0.16572, "close": 0.16783, "volume": 1576.0, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 0.16672, "high": 0.16672, "low": 0.16465, "close": 0.16465, "volume": 2859.0, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 0.16482, "high": 0.16573, "low": 0.16393, "close": 0.16506, "volume": 11740.0, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 0.16558, "high": 0.16709, "low": 0.16558, "close": 0.16608, "volume": 2352.0, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 0.16602, "high": 0.16602, "low": 0.16465, "close": 0.16465, "volume": 1412.0, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 0.16546, "high": 0.16572, "low": 0.16257, "close": 0.16257, "volume": 4498.0, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 0.16375, "high": 0.16479, "low": 0.16277, "close": 0.16277, "volume": 2324.0, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 0.16273, "high": 0.16289, "low": 0.16093, "close": 0.16093, "volume": 18380.0, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 0.16154, "high": 0.16398, "low": 0.16036, "close": 0.16398, "volume": 3728.0, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 0.16367, "high": 0.16398, "low": 0.16285, "close": 0.16398, "volume": 3472.0, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 0.16297, "high": 0.16673, "low": 0.16297, "close": 0.16582, "volume": 7545.0, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 0.165, "high": 0.165, "low": 0.16108, "close": 0.16276, "volume": 21065.0, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 0.16398, "high": 0.16676, "low": 0.16398, "close": 0.1661, "volume": 28740.0, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 0.16682, "high": 0.16823, "low": 0.16661, "close": 0.16727, "volume": 19934.0, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 0.16803, "high": 0.16803, "low": 0.16685, "close": 0.1669, "volume": 5009.0, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 0.16678, "high": 0.16777, "low": 0.1645, "close": 0.16619, "volume": 15611.0, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 0.16604, "high": 0.16751, "low": 0.16536, "close": 0.16751, "volume": 3431.0, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 0.16748, "high": 0.16783, "low": 0.16602, "close": 0.16602, "volume": 5919.0, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 0.16566, "high": 0.16688, "low": 0.16563, "close": 0.16572, "volume": 5110.0, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 0.16574, "high": 0.16629, "low": 0.16574, "close": 0.16622, "volume": 8983.0, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 0.16533, "high": 0.16533, "low": 0.16465, "close": 0.16498, "volume": 24435.0, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 0.16587, "high": 0.16676, "low": 0.16587, "close": 0.16623, "volume": 520.0, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 0.16704, "high": 0.16797, "low": 0.16675, "close": 0.16687, "volume": 9237.0, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 0.16662, "high": 0.16732, "low": 0.16608, "close": 0.16661, "volume": 5247.0, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 0.16721, "high": 0.16864, "low": 0.16721, "close": 0.16864, "volume": 21708.0, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 0.16873, "high": 0.16937, "low": 0.16853, "close": 0.1686, "volume": 4279.0, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 0.16844, "high": 0.16902, "low": 0.16807, "close": 0.16902, "volume": 1162.0, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 0.1691, "high": 0.17029, "low": 0.16883, "close": 0.16911, "volume": 11157.0, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 0.16921, "high": 0.17045, "low": 0.16921, "close": 0.17045, "volume": 2048.0, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 0.16995, "high": 0.16995, "low": 0.16995, "close": 0.16995, "volume": 286.0, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 0.16977, "high": 0.17413, "low": 0.16977, "close": 0.17413, "volume": 45297.0, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 0.17434, "high": 0.17489, "low": 0.17308, "close": 0.17352, "volume": 10425.0, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 0.17359, "high": 0.17359, "low": 0.17199, "close": 0.17199, "volume": 6782.0, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 0.1712, "high": 0.1712, "low": 0.1699, "close": 0.17048, "volume": 25940.0, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 0.17037, "high": 0.17159, "low": 0.17021, "close": 0.17111, "volume": 16575.0, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 0.17111, "high": 0.17152, "low": 0.17111, "close": 0.17147, "volume": 4137.0, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 0.17015, "high": 0.17157, "low": 0.16736, "close": 0.17092, "volume": 26707.0, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 0.1718, "high": 0.17533, "low": 0.1718, "close": 0.17519, "volume": 19580.0, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 0.1748, "high": 0.17534, "low": 0.17312, "close": 0.17387, "volume": 119655.0, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 0.1734, "high": 0.1734, "low": 0.1726, "close": 0.17271, "volume": 5094.0, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 0.17249, "high": 0.17249, "low": 0.17114, "close": 0.17181, "volume": 5780.0, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 0.17198, "high": 0.1723, "low": 0.17187, "close": 0.17187, "volume": 13403.0, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 0.17197, "high": 0.1723, "low": 0.17113, "close": 0.17226, "volume": 3049.0, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 0.1729, "high": 0.17332, "low": 0.1729, "close": 0.17319, "volume": 33164.0, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 0.174, "high": 0.17466, "low": 0.174, "close": 0.17466, "volume": 15988.0, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 0.17389, "high": 0.17475, "low": 0.17302, "close": 0.17441, "volume": 5718.0, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 0.17332, "high": 0.17332, "low": 0.17226, "close": 0.17226, "volume": 7402.0, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 0.17152, "high": 0.17282, "low": 0.17106, "close": 0.17214, "volume": 9339.0, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 0.172, "high": 0.172, "low": 0.17008, "close": 0.1712, "volume": 16913.0, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 0.17226, "high": 0.17226, "low": 0.1712, "close": 0.1714, "volume": 2595.0, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 0.17157, "high": 0.17157, "low": 0.17111, "close": 0.17111, "volume": 464.0, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 0.17015, "high": 0.17015, "low": 0.16834, "close": 0.16834, "volume": 66770.0, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 0.16867, "high": 0.16911, "low": 0.16783, "close": 0.16911, "volume": 3009.0, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 0.16807, "high": 0.16937, "low": 0.16803, "close": 0.16925, "volume": 4986.0, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 0.17015, "high": 0.17092, "low": 0.17014, "close": 0.1703, "volume": 566.0, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 0.17106, "high": 0.17287, "low": 0.17106, "close": 0.17143, "volume": 19177.0, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 0.17283, "high": 0.17332, "low": 0.17226, "close": 0.17226, "volume": 26356.0, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 0.1722, "high": 0.1722, "low": 0.17107, "close": 0.17107, "volume": 5235.0, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 0.17154, "high": 0.17231, "low": 0.17076, "close": 0.17231, "volume": 13470.0, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 0.17192, "high": 0.17441, "low": 0.16982, "close": 0.17226, "volume": 9703.0, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 0.17289, "high": 0.17289, "low": 0.17092, "close": 0.17249, "volume": 8537.0, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 0.17219, "high": 0.17772, "low": 0.17217, "close": 0.17562, "volume": 143750.0, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 0.17627, "high": 0.17627, "low": 0.17365, "close": 0.17365, "volume": 12278.0, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 0.17454, "high": 0.17454, "low": 0.17087, "close": 0.17116, "volume": 18746.0, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 0.17193, "high": 0.17362, "low": 0.17193, "close": 0.17307, "volume": 19075.0, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 0.17342, "high": 0.17407, "low": 0.1732, "close": 0.17407, "volume": 4813.0, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 0.17249, "high": 0.1789, "low": 0.17017, "close": 0.17197, "volume": 212289.0, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 0.17226, "high": 0.17249, "low": 0.16856, "close": 0.16914, "volume": 274762.0, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 0.16836, "high": 0.16836, "low": 0.16238, "close": 0.16287, "volume": 40316.0, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 0.16371, "high": 0.1651, "low": 0.16272, "close": 0.16367, "volume": 5279.0, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 0.1633, "high": 0.16602, "low": 0.1633, "close": 0.16602, "volume": 28426.0, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 0.16611, "high": 0.16646, "low": 0.16595, "close": 0.16637, "volume": 6984.0, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 0.16575, "high": 0.16639, "low": 0.16471, "close": 0.16639, "volume": 12474.0, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 0.1666, "high": 0.1666, "low": 0.16576, "close": 0.16613, "volume": 17630.0, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 0.16629, "high": 0.16717, "low": 0.16629, "close": 0.16708, "volume": 2752.0, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 0.16707, "high": 0.16709, "low": 0.16602, "close": 0.16602, "volume": 14607.0, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 0.16602, "high": 0.16602, "low": 0.16456, "close": 0.16456, "volume": 19658.0, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 0.16398, "high": 0.1642, "low": 0.16398, "close": 0.1642, "volume": 5058.0, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 0.16417, "high": 0.16449, "low": 0.16417, "close": 0.16446, "volume": 7249.0, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 0.16376, "high": 0.16432, "low": 0.16301, "close": 0.16301, "volume": 8984.0, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 0.16298, "high": 0.16298, "low": 0.16051, "close": 0.1612, "volume": 29924.0, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 0.16036, "high": 0.1609, "low": 0.1596, "close": 0.16014, "volume": 17505.0, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 0.16068, "high": 0.1609, "low": 0.15599, "close": 0.15718, "volume": 85003.0, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 0.15714, "high": 0.15941, "low": 0.15637, "close": 0.15882, "volume": 27805.0, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 0.15915, "high": 0.15934, "low": 0.1555, "close": 0.1555, "volume": 6647.0, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 0.15627, "high": 0.15849, "low": 0.15627, "close": 0.1575, "volume": 20447.0, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 0.15871, "high": 0.15907, "low": 0.1583, "close": 0.15833, "volume": 3213.0, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 0.15753, "high": 0.15767, "low": 0.157, "close": 0.15729, "volume": 5860.0, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 0.15729, "high": 0.15941, "low": 0.15715, "close": 0.15941, "volume": 17299.0, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 0.15985, "high": 0.15985, "low": 0.15841, "close": 0.15841, "volume": 2787.0, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 0.15841, "high": 0.15957, "low": 0.15802, "close": 0.15945, "volume": 7390.0, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 0.15986, "high": 0.16141, "low": 0.15931, "close": 0.16109, "volume": 29960.0, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 0.16096, "high": 0.16127, "low": 0.16042, "close": 0.16093, "volume": 21243.0, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 0.16111, "high": 0.16203, "low": 0.16039, "close": 0.16203, "volume": 33497.0, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 0.16226, "high": 0.16305, "low": 0.16197, "close": 0.16197, "volume": 2654.0, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 0.16231, "high": 0.16231, "low": 0.16002, "close": 0.16002, "volume": 7399.0, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 0.16083, "high": 0.16281, "low": 0.16081, "close": 0.16281, "volume": 7823.0, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 0.16196, "high": 0.16248, "low": 0.16165, "close": 0.16248, "volume": 499.0, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 0.16281, "high": 0.16281, "low": 0.16223, "close": 0.16226, "volume": 16591.0, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 0.16228, "high": 0.16428, "low": 0.16213, "close": 0.16428, "volume": 30586.0, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 0.16447, "high": 0.16526, "low": 0.16398, "close": 0.16398, "volume": 12436.0, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 0.16442, "high": 0.16643, "low": 0.16442, "close": 0.16637, "volume": 8903.0, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 0.16658, "high": 0.16719, "low": 0.16658, "close": 0.16719, "volume": 2050.0, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 0.16659, "high": 0.16724, "low": 0.16659, "close": 0.16722, "volume": 11259.0, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 0.16661, "high": 0.16661, "low": 0.1624, "close": 0.1624, "volume": 27540.0, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 0.16238, "high": 0.1624, "low": 0.16017, "close": 0.16234, "volume": 9229.0, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 0.16257, "high": 0.16512, "low": 0.16166, "close": 0.16415, "volume": 66297.0, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 0.16479, "high": 0.16682, "low": 0.16324, "close": 0.16682, "volume": 5430.0, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 0.16704, "high": 0.1683, "low": 0.16586, "close": 0.16799, "volume": 125179.0, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 0.16825, "high": 0.17146, "low": 0.16742, "close": 0.16742, "volume": 100299.0, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 0.16759, "high": 0.16974, "low": 0.16708, "close": 0.16898, "volume": 14915.0, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 0.16935, "high": 0.172, "low": 0.16807, "close": 0.17148, "volume": 96034.0, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 0.17166, "high": 0.17178, "low": 0.16992, "close": 0.16992, "volume": 43446.0, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 0.16937, "high": 0.17025, "low": 0.16911, "close": 0.16929, "volume": 8530.0, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 0.16961, "high": 0.17015, "low": 0.1689, "close": 0.17015, "volume": 548.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 0.17092, "high": 0.17226, "low": 0.1706, "close": 0.17166, "volume": 6737.0, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 0.17203, "high": 0.17261, "low": 0.17165, "close": 0.17165, "volume": 5507.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 0.1712, "high": 0.1712, "low": 0.1706, "close": 0.17105, "volume": 4015.0, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 0.17091, "high": 0.17103, "low": 0.16987, "close": 0.17097, "volume": 12587.0, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 0.17089, "high": 0.17141, "low": 0.17089, "close": 0.17094, "volume": 5622.0, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 0.17094, "high": 0.17094, "low": 0.17015, "close": 0.17068, "volume": 10285.0, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 0.16969, "high": 0.16991, "low": 0.16965, "close": 0.16965, "volume": 36593.0, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 0.17, "high": 0.17, "low": 0.16911, "close": 0.16911, "volume": 317.0, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 0.16931, "high": 0.16931, "low": 0.16915, "close": 0.16915, "volume": 723.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 0.16901, "high": 0.16915, "low": 0.16819, "close": 0.16867, "volume": 1836.0, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 0.16877, "high": 0.16877, "low": 0.16877, "close": 0.16877, "volume": 2100.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 0.16909, "high": 0.16945, "low": 0.16908, "close": 0.16945, "volume": 856.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 0.16948, "high": 0.17015, "low": 0.16947, "close": 0.17009, "volume": 5827.0, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 0.17015, "high": 0.17044, "low": 0.16941, "close": 0.16941, "volume": 1027.0, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 0.16992, "high": 0.16999, "low": 0.16978, "close": 0.16994, "volume": 12459.0, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 0.17012, "high": 0.17062, "low": 0.16911, "close": 0.16911, "volume": 534.0, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 0.16908, "high": 0.16908, "low": 0.16619, "close": 0.16619, "volume": 4431.0, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 0.16677, "high": 0.16844, "low": 0.16619, "close": 0.16804, "volume": 98061.0, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 0.16722, "high": 0.16722, "low": 0.1669, "close": 0.16716, "volume": 4306.0, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 0.16719, "high": 0.16745, "low": 0.16684, "close": 0.16728, "volume": 1672.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 0.16749, "high": 0.16832, "low": 0.16745, "close": 0.16782, "volume": 72142.0, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 0.16772, "high": 0.1684, "low": 0.16772, "close": 0.16825, "volume": 8602.0, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 0.16827, "high": 0.16841, "low": 0.16773, "close": 0.16773, "volume": 686.0, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 0.16788, "high": 0.168, "low": 0.16728, "close": 0.16728, "volume": 1962.0, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 0.16747, "high": 0.16747, "low": 0.16746, "close": 0.16746, "volume": 3968.0, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 0.16748, "high": 0.16794, "low": 0.16747, "close": 0.16794, "volume": 13870.0, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 0.16832, "high": 0.16911, "low": 0.16794, "close": 0.16911, "volume": 12204.0, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 0.16879, "high": 0.16937, "low": 0.16872, "close": 0.16919, "volume": 7369.0, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 0.16883, "high": 0.16883, "low": 0.16883, "close": 0.16883, "volume": 34.0, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 0.16807, "high": 0.16807, "low": 0.16783, "close": 0.16783, "volume": 232.0, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 0.16783, "high": 0.16783, "low": 0.16734, "close": 0.16758, "volume": 3705.0, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 0.16719, "high": 0.16719, "low": 0.16704, "close": 0.16716, "volume": 1913.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 0.16716, "high": 0.16716, "low": 0.16716, "close": 0.16716, "volume": 0.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 0.16752, "high": 0.16752, "low": 0.1662, "close": 0.1662, "volume": 254.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 0.16602, "high": 0.16602, "low": 0.16509, "close": 0.16509, "volume": 4650.0, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 0.165, "high": 0.165, "low": 0.16441, "close": 0.16488, "volume": 29737.0, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 0.16551, "high": 0.16551, "low": 0.16484, "close": 0.1652, "volume": 5264.0, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 0.16485, "high": 0.16485, "low": 0.16381, "close": 0.16381, "volume": 137456.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 0.16463, "high": 0.16463, "low": 0.16378, "close": 0.16401, "volume": 1138.0, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 0.1644, "high": 0.16444, "low": 0.16297, "close": 0.16297, "volume": 29767.0, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 0.1629, "high": 0.16292, "low": 0.16017, "close": 0.16017, "volume": 93928.0, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 0.16, "high": 0.16257, "low": 0.16, "close": 0.16257, "volume": 10140.0, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 0.16206, "high": 0.16242, "low": 0.16176, "close": 0.16195, "volume": 3365.0, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 0.16144, "high": 0.16151, "low": 0.16097, "close": 0.16097, "volume": 26194.0, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 0.16051, "high": 0.16051, "low": 0.15744, "close": 0.15799, "volume": 47221.0, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 0.1572, "high": 0.1572, "low": 0.15156, "close": 0.15291, "volume": 54696.0, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 0.15227, "high": 0.15319, "low": 0.1509, "close": 0.15286, "volume": 168733.0, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 0.15319, "high": 0.15319, "low": 0.14935, "close": 0.14935, "volume": 208792.0, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 0.14935, "high": 0.15253, "low": 0.14935, "close": 0.1506, "volume": 15821.0, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 0.15042, "high": 0.152, "low": 0.14752, "close": 0.14829, "volume": 154352.0, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 0.14781, "high": 0.14963, "low": 0.14608, "close": 0.149, "volume": 93010.0, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 0.149, "high": 0.149, "low": 0.1461, "close": 0.14611, "volume": 102756.0, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 0.14893, "high": 0.15134, "low": 0.14814, "close": 0.15005, "volume": 43259.0, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 0.14923, "high": 0.14923, "low": 0.14675, "close": 0.14707, "volume": 44686.0, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 0.14656, "high": 0.14656, "low": 0.14034, "close": 0.1419, "volume": 90082.0, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 0.14221, "high": 0.14305, "low": 0.14, "close": 0.14121, "volume": 15299.0, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 0.14231, "high": 0.14281, "low": 0.14, "close": 0.14079, "volume": 263411.0, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 0.1415, "high": 0.1415, "low": 0.13048, "close": 0.13148, "volume": 388369.0, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 0.13169, "high": 0.135, "low": 0.13148, "close": 0.13283, "volume": 73039.0, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 0.13306, "high": 0.13911, "low": 0.13306, "close": 0.1375, "volume": 124239.0, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 0.13821, "high": 0.13951, "low": 0.13633, "close": 0.13927, "volume": 35004.0, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 0.13781, "high": 0.14154, "low": 0.13781, "close": 0.13973, "volume": 11922.0, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 0.14027, "high": 0.14027, "low": 0.13756, "close": 0.13756, "volume": 2814.0, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 0.13756, "high": 0.14246, "low": 0.13756, "close": 0.14246, "volume": 21433.0, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 0.14183, "high": 0.14698, "low": 0.13783, "close": 0.14637, "volume": 168219.0, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 0.14604, "high": 0.15375, "low": 0.14427, "close": 0.14877, "volume": 215120.0, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 0.14976, "high": 0.14976, "low": 0.14571, "close": 0.147, "volume": 27443.0, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 0.147, "high": 0.147, "low": 0.14407, "close": 0.14407, "volume": 151541.0, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 0.14569, "high": 0.14948, "low": 0.14569, "close": 0.14827, "volume": 127420.0, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 0.1485, "high": 0.14963, "low": 0.1477, "close": 0.1477, "volume": 1795.0, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 0.14804, "high": 0.14822, "low": 0.14692, "close": 0.14711, "volume": 16076.0, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 0.14778, "high": 0.15075, "low": 0.14778, "close": 0.14989, "volume": 68181.0, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 0.14917, "high": 0.15049, "low": 0.1487, "close": 0.15049, "volume": 1203.0, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 0.1502, "high": 0.15238, "low": 0.15018, "close": 0.15154, "volume": 83080.0, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 0.15091, "high": 0.15132, "low": 0.14905, "close": 0.14945, "volume": 143013.0, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 0.14932, "high": 0.15042, "low": 0.14763, "close": 0.14763, "volume": 24007.0, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 0.14718, "high": 0.15253, "low": 0.14718, "close": 0.15194, "volume": 89325.0, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 0.15194, "high": 0.15319, "low": 0.15144, "close": 0.15221, "volume": 27631.0, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 0.15187, "high": 0.152, "low": 0.1511, "close": 0.1511, "volume": 65306.0, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 0.15138, "high": 0.15227, "low": 0.15137, "close": 0.15226, "volume": 19777.0, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 0.15226, "high": 0.15226, "low": 0.15039, "close": 0.15059, "volume": 2074.0, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 0.15017, "high": 0.15017, "low": 0.14914, "close": 0.14914, "volume": 28054.0, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 0.14905, "high": 0.15067, "low": 0.1485, "close": 0.15067, "volume": 1703.0, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 0.1518, "high": 0.15221, "low": 0.1518, "close": 0.15221, "volume": 1859.0, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 0.152, "high": 0.15256, "low": 0.15137, "close": 0.15158, "volume": 13019.0, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 0.1506, "high": 0.1518, "low": 0.15042, "close": 0.1518, "volume": 697.0, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 0.15253, "high": 0.15627, "low": 0.15253, "close": 0.15627, "volume": 58556.0, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 0.15597, "high": 0.15673, "low": 0.15403, "close": 0.15449, "volume": 7859.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 0.15337, "high": 0.1547, "low": 0.15288, "close": 0.15319, "volume": 6719.0, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 0.15405, "high": 0.15491, "low": 0.15076, "close": 0.15076, "volume": 63810.0, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 0.1506, "high": 0.15158, "low": 0.15024, "close": 0.15036, "volume": 7188.0, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 0.15073, "high": 0.15073, "low": 0.14543, "close": 0.14543, "volume": 30044.0, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 0.14602, "high": 0.14602, "low": 0.14225, "close": 0.14376, "volume": 98951.0, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 0.1459, "high": 0.14681, "low": 0.14477, "close": 0.14491, "volume": 46491.0, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 0.145, "high": 0.145, "low": 0.14263, "close": 0.14293, "volume": 241320.0, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 0.14317, "high": 0.14456, "low": 0.14241, "close": 0.14456, "volume": 431.0, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 0.14326, "high": 0.1436, "low": 0.14283, "close": 0.1436, "volume": 706.0, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 0.14373, "high": 0.14373, "low": 0.14112, "close": 0.14282, "volume": 25483.0, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 0.14213, "high": 0.14241, "low": 0.14166, "close": 0.14176, "volume": 6748.0, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 0.14208, "high": 0.14298, "low": 0.14125, "close": 0.14173, "volume": 52311.0, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 0.14114, "high": 0.14137, "low": 0.13695, "close": 0.14061, "volume": 153410.0, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 0.14163, "high": 0.14262, "low": 0.14018, "close": 0.14018, "volume": 6178.0, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 0.13932, "high": 0.13958, "low": 0.13842, "close": 0.13866, "volume": 49963.0, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 0.13972, "high": 0.14299, "low": 0.13959, "close": 0.14211, "volume": 51851.0, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 0.14284, "high": 0.14438, "low": 0.14284, "close": 0.1433, "volume": 58967.0, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 0.14361, "high": 0.14574, "low": 0.14361, "close": 0.14479, "volume": 22557.0, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 0.14443, "high": 0.1476, "low": 0.14443, "close": 0.1469, "volume": 20672.0, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 0.14671, "high": 0.14695, "low": 0.14554, "close": 0.14575, "volume": 82940.0, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 0.14628, "high": 0.14701, "low": 0.1462, "close": 0.1462, "volume": 5885.0, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 0.1462, "high": 0.14809, "low": 0.14619, "close": 0.14809, "volume": 2481.0, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 0.14718, "high": 0.14731, "low": 0.14326, "close": 0.14413, "volume": 56927.0, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 0.14311, "high": 0.14681, "low": 0.14309, "close": 0.14681, "volume": 14434.0, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 0.14656, "high": 0.14877, "low": 0.14585, "close": 0.14719, "volume": 45431.0, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 0.14678, "high": 0.14807, "low": 0.14539, "close": 0.14539, "volume": 12733.0, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 0.1453, "high": 0.14687, "low": 0.1453, "close": 0.1463, "volume": 47561.0, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 0.14623, "high": 0.14877, "low": 0.14623, "close": 0.14877, "volume": 51127.0, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 0.149, "high": 0.16127, "low": 0.1475, "close": 0.16127, "volume": 632506.0, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 0.16138, "high": 0.16191, "low": 0.15932, "close": 0.15954, "volume": 212121.0, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 0.1597, "high": 0.16097, "low": 0.1597, "close": 0.16017, "volume": 126493.0, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 0.16042, "high": 0.16271, "low": 0.16042, "close": 0.16271, "volume": 36631.0, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 0.16268, "high": 0.16415, "low": 0.1611, "close": 0.1634, "volume": 257531.0, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 0.1632, "high": 0.1632, "low": 0.16181, "close": 0.16181, "volume": 28897.0, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 0.16097, "high": 0.16129, "low": 0.16026, "close": 0.16026, "volume": 12538.0, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 0.16026, "high": 0.16026, "low": 0.15676, "close": 0.15877, "volume": 114249.0, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 0.15877, "high": 0.15877, "low": 0.15708, "close": 0.15766, "volume": 116881.0, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 0.15766, "high": 0.15826, "low": 0.15765, "close": 0.15765, "volume": 196017.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 0.15658, "high": 0.15658, "low": 0.15378, "close": 0.15504, "volume": 331472.0, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 0.15558, "high": 0.15601, "low": 0.1545, "close": 0.15601, "volume": 5898.0, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 0.15658, "high": 0.15717, "low": 0.15639, "close": 0.15702, "volume": 49796.0, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 0.15744, "high": 0.15773, "low": 0.15744, "close": 0.15773, "volume": 5087.0, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 0.1578, "high": 0.15798, "low": 0.15566, "close": 0.15598, "volume": 82707.0, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 0.15607, "high": 0.15638, "low": 0.15569, "close": 0.15569, "volume": 14198.0, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 0.15626, "high": 0.15626, "low": 0.15577, "close": 0.15577, "volume": 12634.0, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 0.1564, "high": 0.15653, "low": 0.15561, "close": 0.1561, "volume": 2499.0, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 0.15561, "high": 0.15596, "low": 0.15561, "close": 0.15596, "volume": 16530.0, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 0.157, "high": 0.1585, "low": 0.15601, "close": 0.15601, "volume": 83919.0, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 0.15664, "high": 0.15685, "low": 0.15443, "close": 0.15493, "volume": 25762.0, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 0.15434, "high": 0.15682, "low": 0.15434, "close": 0.1559, "volume": 48155.0, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 0.15466, "high": 0.15525, "low": 0.14935, "close": 0.15015, "volume": 47418.0, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 0.15022, "high": 0.15099, "low": 0.149, "close": 0.15098, "volume": 83554.0, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 0.15119, "high": 0.1518, "low": 0.15042, "close": 0.15166, "volume": 173286.0, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 0.15256, "high": 0.15337, "low": 0.15166, "close": 0.15333, "volume": 41482.0, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 0.15365, "high": 0.15466, "low": 0.15365, "close": 0.15412, "volume": 8061.0, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 0.15476, "high": 0.15562, "low": 0.15442, "close": 0.1556, "volume": 53300.0, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 0.15491, "high": 0.15531, "low": 0.15451, "close": 0.15451, "volume": 971.0, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 0.1545, "high": 0.1545, "low": 0.15374, "close": 0.15386, "volume": 606.0, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 0.15345, "high": 0.15438, "low": 0.15313, "close": 0.15351, "volume": 124183.0, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 0.15365, "high": 0.1546, "low": 0.15365, "close": 0.15388, "volume": 4953.0, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 0.15359, "high": 0.15658, "low": 0.15359, "close": 0.15658, "volume": 103127.0, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 0.15594, "high": 0.15744, "low": 0.15594, "close": 0.15632, "volume": 4462.0, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 0.15662, "high": 0.15692, "low": 0.15614, "close": 0.15692, "volume": 66302.0, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 0.15652, "high": 0.1568, "low": 0.15624, "close": 0.15624, "volume": 17136.0, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 0.15602, "high": 0.15679, "low": 0.15601, "close": 0.15679, "volume": 12827.0, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 0.15744, "high": 0.15801, "low": 0.15741, "close": 0.15741, "volume": 1533.0, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 0.15679, "high": 0.15723, "low": 0.15679, "close": 0.15723, "volume": 6747.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 0.15648, "high": 0.15664, "low": 0.15648, "close": 0.15664, "volume": 1805.0, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 0.15714, "high": 0.15896, "low": 0.15704, "close": 0.15896, "volume": 34744.0, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 0.15902, "high": 0.1598, "low": 0.1583, "close": 0.159, "volume": 21429.0, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 0.15864, "high": 0.15864, "low": 0.15785, "close": 0.15785, "volume": 790.0, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 0.15744, "high": 0.15889, "low": 0.15744, "close": 0.15821, "volume": 7122.0, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 0.15774, "high": 0.1597, "low": 0.15729, "close": 0.1597, "volume": 4032.0, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 0.15854, "high": 0.15854, "low": 0.15695, "close": 0.15817, "volume": 162170.0, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 0.15777, "high": 0.1586, "low": 0.15763, "close": 0.15859, "volume": 37351.0, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 0.15861, "high": 0.15953, "low": 0.15826, "close": 0.15888, "volume": 27614.0, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 0.15884, "high": 0.16055, "low": 0.15867, "close": 0.16055, "volume": 13284.0, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 0.16006, "high": 0.16081, "low": 0.15961, "close": 0.15961, "volume": 51819.0, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 0.16035, "high": 0.16035, "low": 0.15973, "close": 0.15984, "volume": 832.0, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 0.15966, "high": 0.16097, "low": 0.15965, "close": 0.16096, "volume": 819.0, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 0.161, "high": 0.16222, "low": 0.1608, "close": 0.16121, "volume": 56357.0, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 0.16103, "high": 0.16103, "low": 0.16039, "close": 0.16039, "volume": 1679.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 0.16056, "high": 0.16056, "low": 0.15966, "close": 0.15979, "volume": 5252.0, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 0.15989, "high": 0.1599, "low": 0.15914, "close": 0.15914, "volume": 5123.0, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 0.15903, "high": 0.15903, "low": 0.1587, "close": 0.1587, "volume": 24297.0, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 0.15867, "high": 0.1587, "low": 0.15828, "close": 0.15828, "volume": 8643.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 0.15816, "high": 0.1585, "low": 0.15816, "close": 0.1585, "volume": 144.0, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 0.15861, "high": 0.16097, "low": 0.1586, "close": 0.16097, "volume": 6227.0, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 0.16112, "high": 0.16243, "low": 0.16112, "close": 0.16125, "volume": 48838.0, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 0.16169, "high": 0.16465, "low": 0.16169, "close": 0.1633, "volume": 15858.0, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 0.16307, "high": 0.16342, "low": 0.1623, "close": 0.16313, "volume": 1932.0, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 0.1633, "high": 0.16398, "low": 0.16282, "close": 0.16303, "volume": 2337.0, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 0.16312, "high": 0.16312, "low": 0.16225, "close": 0.16305, "volume": 3727.0, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 0.16197, "high": 0.16221, "low": 0.16181, "close": 0.16221, "volume": 906.0, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 0.16221, "high": 0.16221, "low": 0.16221, "close": 0.16221, "volume": 0.0, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 0.16195, "high": 0.16247, "low": 0.16177, "close": 0.16247, "volume": 525.0, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 0.16241, "high": 0.16573, "low": 0.16239, "close": 0.16556, "volume": 70109.0, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 0.16525, "high": 0.16704, "low": 0.16506, "close": 0.16573, "volume": 39430.0, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 0.16591, "high": 0.16863, "low": 0.16545, "close": 0.16726, "volume": 103153.0, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 0.168, "high": 0.168, "low": 0.16536, "close": 0.16536, "volume": 54368.0, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 0.16506, "high": 0.16587, "low": 0.16506, "close": 0.16587, "volume": 3443.0, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 0.16578, "high": 0.16711, "low": 0.16568, "close": 0.16711, "volume": 6103.0, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 0.16701, "high": 0.16709, "low": 0.16602, "close": 0.16602, "volume": 32088.0, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 0.16657, "high": 0.16819, "low": 0.16656, "close": 0.16814, "volume": 18430.0, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 0.16809, "high": 0.16882, "low": 0.16809, "close": 0.16817, "volume": 3154.0, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 0.1682, "high": 0.16932, "low": 0.1682, "close": 0.16903, "volume": 57424.0, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 0.16841, "high": 0.16841, "low": 0.16757, "close": 0.16799, "volume": 1245.0, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 0.16757, "high": 0.16795, "low": 0.16656, "close": 0.1674, "volume": 8739.0, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 0.16807, "high": 0.16807, "low": 0.16602, "close": 0.16602, "volume": 4462.0, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 0.16569, "high": 0.16589, "low": 0.16546, "close": 0.16579, "volume": 1260.0, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 0.16603, "high": 0.16639, "low": 0.16603, "close": 0.16639, "volume": 555.0, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 0.16577, "high": 0.16577, "low": 0.16479, "close": 0.16479, "volume": 2406.0, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 0.16479, "high": 0.1651, "low": 0.16398, "close": 0.16445, "volume": 4572.0, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 0.16449, "high": 0.165, "low": 0.16446, "close": 0.165, "volume": 32694.0, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 0.16491, "high": 0.16491, "low": 0.16411, "close": 0.16411, "volume": 1604.0, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 0.16398, "high": 0.165, "low": 0.16366, "close": 0.165, "volume": 1592.0, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 0.16522, "high": 0.1683, "low": 0.16522, "close": 0.16823, "volume": 48591.0, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 0.16704, "high": 0.16704, "low": 0.1663, "close": 0.16672, "volume": 3280.0, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 0.16657, "high": 0.16657, "low": 0.16451, "close": 0.16451, "volume": 9756.0, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 0.16545, "high": 0.16545, "low": 0.1651, "close": 0.1651, "volume": 3386.0, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 0.16498, "high": 0.16498, "low": 0.16134, "close": 0.16134, "volume": 36460.0, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 0.16205, "high": 0.16297, "low": 0.16204, "close": 0.16297, "volume": 885.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 0.16199, "high": 0.16219, "low": 0.16182, "close": 0.16216, "volume": 35432.0, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 0.16243, "high": 0.1633, "low": 0.16238, "close": 0.16313, "volume": 44216.0, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 0.16363, "high": 0.16682, "low": 0.16363, "close": 0.16682, "volume": 78696.0, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 0.16658, "high": 0.16801, "low": 0.16645, "close": 0.16801, "volume": 8830.0, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 0.16706, "high": 0.16706, "low": 0.161, "close": 0.16315, "volume": 34998.0, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 0.1633, "high": 0.16526, "low": 0.16249, "close": 0.16291, "volume": 8467.0, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 0.16197, "high": 0.16339, "low": 0.16141, "close": 0.16339, "volume": 2308.0, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 0.16235, "high": 0.16321, "low": 0.16181, "close": 0.16181, "volume": 5322.0, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 0.16297, "high": 0.16297, "low": 0.16171, "close": 0.16189, "volume": 6946.0, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 0.16297, "high": 0.16656, "low": 0.16297, "close": 0.16451, "volume": 8171.0, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 0.16486, "high": 0.16613, "low": 0.16474, "close": 0.16474, "volume": 20120.0, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 0.16494, "high": 0.16944, "low": 0.16475, "close": 0.16667, "volume": 38900.0, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 0.16645, "high": 0.16645, "low": 0.16529, "close": 0.1653, "volume": 26329.0, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 0.16538, "high": 0.16798, "low": 0.16491, "close": 0.1675, "volume": 11195.0, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 0.16745, "high": 0.16745, "low": 0.16548, "close": 0.16548, "volume": 9442.0, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 0.16589, "high": 0.16589, "low": 0.16412, "close": 0.16412, "volume": 1752.0, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 0.16399, "high": 0.16417, "low": 0.16284, "close": 0.16417, "volume": 3717.0, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 0.16464, "high": 0.16464, "low": 0.16464, "close": 0.16464, "volume": 612.0, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 0.16455, "high": 0.16479, "low": 0.16297, "close": 0.16297, "volume": 5035.0, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 0.16398, "high": 0.165, "low": 0.16398, "close": 0.165, "volume": 527.0, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 0.16575, "high": 0.16616, "low": 0.16575, "close": 0.1661, "volume": 893.0, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 0.16542, "high": 0.16656, "low": 0.16542, "close": 0.16656, "volume": 523.0, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 0.16642, "high": 0.16643, "low": 0.16245, "close": 0.16388, "volume": 5944.0, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 0.16394, "high": 0.16656, "low": 0.16387, "close": 0.1663, "volume": 16373.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 0.165, "high": 0.165, "low": 0.15982, "close": 0.16, "volume": 163915.0, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 0.16042, "high": 0.16097, "low": 0.15929, "close": 0.16097, "volume": 126352.0, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 0.16025, "high": 0.16097, "low": 0.1599, "close": 0.16084, "volume": 3491.0, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 0.16123, "high": 0.16124, "low": 0.15987, "close": 0.15998, "volume": 13586.0, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 0.16097, "high": 0.16097, "low": 0.15998, "close": 0.15998, "volume": 594.0, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 0.15967, "high": 0.15967, "low": 0.15866, "close": 0.15914, "volume": 2918.0, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 0.15915, "high": 0.15927, "low": 0.15759, "close": 0.15878, "volume": 29475.0, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 0.1583, "high": 0.15873, "low": 0.1583, "close": 0.1587, "volume": 3834.0, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 0.1587, "high": 0.15925, "low": 0.1587, "close": 0.15885, "volume": 67081.0, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 0.15802, "high": 0.15904, "low": 0.158, "close": 0.15862, "volume": 49700.0, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 0.1585, "high": 0.15998, "low": 0.15753, "close": 0.15998, "volume": 36430.0, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 0.15944, "high": 0.16034, "low": 0.15856, "close": 0.15856, "volume": 1538.0, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 0.15998, "high": 0.1605, "low": 0.15998, "close": 0.16041, "volume": 4105.0, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 0.16097, "high": 0.16097, "low": 0.1599, "close": 0.16009, "volume": 4428.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 0.1605, "high": 0.16097, "low": 0.16045, "close": 0.16049, "volume": 4797.0, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 0.15998, "high": 0.15998, "low": 0.15889, "close": 0.15889, "volume": 1177.0, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 0.15998, "high": 0.16032, "low": 0.15998, "close": 0.16032, "volume": 40451.0, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 0.16034, "high": 0.16034, "low": 0.16034, "close": 0.16034, "volume": 14.0, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 0.16058, "high": 0.16058, "low": 0.16039, "close": 0.16039, "volume": 6464.0, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 0.15992, "high": 0.15992, "low": 0.15889, "close": 0.15889, "volume": 1934.0, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 0.1588, "high": 0.1588, "low": 0.15853, "close": 0.15853, "volume": 296.0, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 0.15842, "high": 0.15842, "low": 0.158, "close": 0.158, "volume": 797.0, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 0.15938, "high": 0.16118, "low": 0.15889, "close": 0.15931, "volume": 12633.0, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 0.15853, "high": 0.1591, "low": 0.15618, "close": 0.15723, "volume": 36635.0, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 0.15606, "high": 0.15606, "low": 0.155, "close": 0.15568, "volume": 7715.0, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 0.15599, "high": 0.15607, "low": 0.15599, "close": 0.15606, "volume": 1550.0, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 0.15512, "high": 0.1559, "low": 0.15512, "close": 0.15519, "volume": 2348.0, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 0.15483, "high": 0.15549, "low": 0.15466, "close": 0.15525, "volume": 5860.0, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 0.15525, "high": 0.15571, "low": 0.15515, "close": 0.15515, "volume": 5765.0, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 0.15505, "high": 0.15554, "low": 0.15432, "close": 0.15432, "volume": 10217.0, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 0.15509, "high": 0.15629, "low": 0.1548, "close": 0.15605, "volume": 1350.0, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 0.15497, "high": 0.15499, "low": 0.15367, "close": 0.15367, "volume": 3504.0, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 0.15414, "high": 0.15432, "low": 0.1532, "close": 0.15337, "volume": 80933.0, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 0.15379, "high": 0.15402, "low": 0.15252, "close": 0.15339, "volume": 82011.0, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 0.1546, "high": 0.15466, "low": 0.15457, "close": 0.15457, "volume": 492.0, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 0.15538, "high": 0.15583, "low": 0.15532, "close": 0.15556, "volume": 3586.0, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 0.15556, "high": 0.15556, "low": 0.15556, "close": 0.15556, "volume": 0.0, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 0.15487, "high": 0.15525, "low": 0.15426, "close": 0.15463, "volume": 19880.0, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 0.15504, "high": 0.15544, "low": 0.1533, "close": 0.1533, "volume": 5728.0, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 187.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 0.15319, "high": 0.15319, "low": 0.15269, "close": 0.15269, "volume": 381.0, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 0.1525, "high": 0.15419, "low": 0.15147, "close": 0.15389, "volume": 9612.0, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 0.15378, "high": 0.15403, "low": 0.15378, "close": 0.15403, "volume": 3975.0, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 0.15325, "high": 0.15347, "low": 0.15325, "close": 0.15341, "volume": 908.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 0.15333, "high": 0.15333, "low": 0.15333, "close": 0.15333, "volume": 29.0, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 0.1532, "high": 0.1532, "low": 0.15255, "close": 0.1528, "volume": 4324.0, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 0.15267, "high": 0.15312, "low": 0.15202, "close": 0.15256, "volume": 54264.0, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 0.15299, "high": 0.15562, "low": 0.15299, "close": 0.15487, "volume": 259873.0, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 0.15599, "high": 0.15628, "low": 0.15565, "close": 0.15565, "volume": 70036.0, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 0.1546, "high": 0.1552, "low": 0.15406, "close": 0.1552, "volume": 189087.0, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 0.15601, "high": 0.1564, "low": 0.15042, "close": 0.15042, "volume": 64592.0, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 0.15095, "high": 0.15451, "low": 0.15079, "close": 0.15332, "volume": 8875.0, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 0.15332, "high": 0.15601, "low": 0.15292, "close": 0.15568, "volume": 17281.0, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 0.15628, "high": 0.15717, "low": 0.15618, "close": 0.15717, "volume": 4201.0, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 0.15523, "high": 0.15648, "low": 0.15522, "close": 0.15606, "volume": 6367.0, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 0.1559, "high": 0.15613, "low": 0.1559, "close": 0.15613, "volume": 420.0, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 0.15466, "high": 0.15469, "low": 0.1542, "close": 0.15469, "volume": 9858.0, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 0.155, "high": 0.155, "low": 0.15485, "close": 0.15485, "volume": 261.0, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 0.15497, "high": 0.15706, "low": 0.15497, "close": 0.15591, "volume": 4675.0, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 0.15526, "high": 0.15577, "low": 0.15513, "close": 0.15564, "volume": 1523.0, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 0.15466, "high": 0.15468, "low": 0.15416, "close": 0.15468, "volume": 33070.0, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 0.15497, "high": 0.15629, "low": 0.15497, "close": 0.15629, "volume": 1126.0, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 0.15658, "high": 0.15759, "low": 0.15658, "close": 0.15759, "volume": 2305.0, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 0.15722, "high": 0.15739, "low": 0.15722, "close": 0.15739, "volume": 5217.0, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 0.15737, "high": 0.15737, "low": 0.15717, "close": 0.15717, "volume": 641.0, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 0.15606, "high": 0.15606, "low": 0.15606, "close": 0.15606, "volume": 64.0, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 0.15601, "high": 0.15654, "low": 0.15587, "close": 0.15654, "volume": 4612.0, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 0.15557, "high": 0.15611, "low": 0.15555, "close": 0.15611, "volume": 19398.0, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 0.15623, "high": 0.15659, "low": 0.15582, "close": 0.15659, "volume": 8619.0, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 0.15652, "high": 0.15702, "low": 0.15652, "close": 0.157, "volume": 2522.0, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 0.15576, "high": 0.15602, "low": 0.15574, "close": 0.15574, "volume": 6221.0, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 0.15569, "high": 0.15569, "low": 0.1531, "close": 0.1531, "volume": 4681.0, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 0.15408, "high": 0.15544, "low": 0.15408, "close": 0.15544, "volume": 3904.0, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 0.1552, "high": 0.15744, "low": 0.1552, "close": 0.15728, "volume": 13718.0, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 0.15798, "high": 0.15914, "low": 0.15798, "close": 0.15914, "volume": 25373.0, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 0.15885, "high": 0.15926, "low": 0.15781, "close": 0.15781, "volume": 6204.0, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 0.1579, "high": 0.15805, "low": 0.15578, "close": 0.15648, "volume": 3524.0, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 0.15699, "high": 0.15749, "low": 0.15696, "close": 0.15699, "volume": 18171.0, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 0.15709, "high": 0.15709, "low": 0.15703, "close": 0.15709, "volume": 2390.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 0.15687, "high": 0.15699, "low": 0.15539, "close": 0.15539, "volume": 3230.0, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 0.15545, "high": 0.1557, "low": 0.15545, "close": 0.1555, "volume": 1891.0, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 0.15616, "high": 0.15616, "low": 0.15416, "close": 0.15416, "volume": 9525.0, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 0.15516, "high": 0.15516, "low": 0.15388, "close": 0.15388, "volume": 314.0, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 0.15384, "high": 0.15444, "low": 0.15384, "close": 0.15444, "volume": 581.0, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 0.15419, "high": 0.15447, "low": 0.15394, "close": 0.15447, "volume": 1534.0, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 0.1544, "high": 0.15495, "low": 0.1544, "close": 0.15495, "volume": 13927.0, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 0.15501, "high": 0.15501, "low": 0.1545, "close": 0.15473, "volume": 14301.0, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 0.15485, "high": 0.15485, "low": 0.15432, "close": 0.15474, "volume": 23999.0, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 0.15487, "high": 0.15501, "low": 0.15411, "close": 0.15499, "volume": 25929.0, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 0.1553, "high": 0.15601, "low": 0.1553, "close": 0.15601, "volume": 205.0, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 0.1554, "high": 0.15544, "low": 0.1554, "close": 0.15543, "volume": 2515.0, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 0.15543, "high": 0.15543, "low": 0.15543, "close": 0.15543, "volume": 0.0, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 0.15543, "high": 0.15543, "low": 0.15543, "close": 0.15543, "volume": 48.0, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 0.15543, "high": 0.15543, "low": 0.15543, "close": 0.15543, "volume": 15.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 0.15583, "high": 0.15657, "low": 0.15578, "close": 0.15643, "volume": 10967.0, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 0.15658, "high": 0.15687, "low": 0.15598, "close": 0.15667, "volume": 6384.0, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 0.1568, "high": 0.1568, "low": 0.15623, "close": 0.1564, "volume": 714.0, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 0.15646, "high": 0.1569, "low": 0.15613, "close": 0.1569, "volume": 6541.0, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 0.1569, "high": 0.15744, "low": 0.1569, "close": 0.15744, "volume": 620.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 0.15747, "high": 0.15869, "low": 0.15733, "close": 0.15812, "volume": 67683.0, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 0.1581, "high": 0.1581, "low": 0.15759, "close": 0.1578, "volume": 71235.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 64585.0, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 0.1578, "high": 0.15876, "low": 0.1578, "close": 0.15871, "volume": 10669.0, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 0.15831, "high": 0.15831, "low": 0.15831, "close": 0.15831, "volume": 1111.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 0.15831, "high": 0.15831, "low": 0.15831, "close": 0.15831, "volume": 0.0, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 0.15744, "high": 0.15761, "low": 0.1573, "close": 0.15761, "volume": 1829.0, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 0.15737, "high": 0.15807, "low": 0.15737, "close": 0.15777, "volume": 3442.0, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 0.15835, "high": 0.15887, "low": 0.1581, "close": 0.15816, "volume": 3037.0, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 0.15847, "high": 0.15952, "low": 0.15847, "close": 0.1595, "volume": 15606.0, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 0.15966, "high": 0.16057, "low": 0.15898, "close": 0.15973, "volume": 26690.0, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 0.15936, "high": 0.15936, "low": 0.15899, "close": 0.15899, "volume": 370.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 0.15899, "high": 0.15899, "low": 0.15838, "close": 0.15838, "volume": 9518.0, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 0.15889, "high": 0.15938, "low": 0.15889, "close": 0.15938, "volume": 18969.0, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 0.159, "high": 0.159, "low": 0.15886, "close": 0.15886, "volume": 58.0, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 0.15884, "high": 0.15884, "low": 0.15883, "close": 0.15883, "volume": 2751.0, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 0.15806, "high": 0.15806, "low": 0.15776, "close": 0.15776, "volume": 14783.0, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 0.15798, "high": 0.15798, "low": 0.15784, "close": 0.15784, "volume": 2589.0, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 0.15777, "high": 0.15784, "low": 0.15777, "close": 0.15784, "volume": 521.0, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 0.15806, "high": 0.15806, "low": 0.15806, "close": 0.15806, "volume": 518.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 0.15839, "high": 0.15839, "low": 0.15784, "close": 0.15784, "volume": 698.0, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 0.1578, "high": 0.15858, "low": 0.1575, "close": 0.1575, "volume": 109465.0, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 0.1575, "high": 0.1575, "low": 0.15648, "close": 0.15648, "volume": 27246.0, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 0.15732, "high": 0.15792, "low": 0.15732, "close": 0.1579, "volume": 3771.0, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 0.15816, "high": 0.15816, "low": 0.15716, "close": 0.15728, "volume": 2587.0, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 0.15706, "high": 0.15731, "low": 0.15706, "close": 0.15731, "volume": 1237.0, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 0.15704, "high": 0.15708, "low": 0.15693, "close": 0.15693, "volume": 1332.0, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 0.15693, "high": 0.15693, "low": 0.15693, "close": 0.15693, "volume": 0.0, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 0.15805, "high": 0.15806, "low": 0.15759, "close": 0.15759, "volume": 1506.0, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 0.15786, "high": 0.15786, "low": 0.15699, "close": 0.15699, "volume": 381.0, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 2116.0, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 0.15763, "high": 0.15891, "low": 0.15763, "close": 0.15891, "volume": 6137.0, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 0.15899, "high": 0.15899, "low": 0.15851, "close": 0.15862, "volume": 29285.0, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 0.15804, "high": 0.15804, "low": 0.158, "close": 0.158, "volume": 935.0, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 0.15891, "high": 0.15899, "low": 0.1588, "close": 0.1588, "volume": 784.0, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 0.15913, "high": 0.15923, "low": 0.15767, "close": 0.15767, "volume": 18740.0, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 0.15794, "high": 0.15794, "low": 0.15678, "close": 0.15694, "volume": 1072.0, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 0.15658, "high": 0.15658, "low": 0.15626, "close": 0.15626, "volume": 292.0, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 0.1562, "high": 0.1562, "low": 0.15483, "close": 0.15491, "volume": 4556.0, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 0.15474, "high": 0.15474, "low": 0.15299, "close": 0.15315, "volume": 9106.0, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 0.15299, "high": 0.15363, "low": 0.15295, "close": 0.15295, "volume": 2483.0, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 0.1542, "high": 0.15429, "low": 0.1542, "close": 0.15429, "volume": 2290.0, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 0.15415, "high": 0.15456, "low": 0.15415, "close": 0.15456, "volume": 1250.0, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 0.15432, "high": 0.15496, "low": 0.15432, "close": 0.15496, "volume": 7473.0, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 0.15379, "high": 0.15379, "low": 0.15284, "close": 0.15284, "volume": 1942.0, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 0.15284, "high": 0.15425, "low": 0.15274, "close": 0.15425, "volume": 546.0, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 0.15328, "high": 0.15374, "low": 0.1532, "close": 0.15374, "volume": 13568.0, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 0.15365, "high": 0.15374, "low": 0.15365, "close": 0.15374, "volume": 1872.0, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 0.1546, "high": 0.15473, "low": 0.15418, "close": 0.15418, "volume": 4447.0, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 0.15601, "high": 0.15735, "low": 0.15601, "close": 0.15668, "volume": 12270.0, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 0.15579, "high": 0.15597, "low": 0.1557, "close": 0.1558, "volume": 838.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 0.15514, "high": 0.15514, "low": 0.15364, "close": 0.15364, "volume": 4619.0, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 0.15364, "high": 0.15364, "low": 0.15364, "close": 0.15364, "volume": 0.0, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 0.15601, "high": 0.16014, "low": 0.15601, "close": 0.15917, "volume": 44315.0, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 0.15899, "high": 0.16087, "low": 0.15891, "close": 0.16049, "volume": 38101.0, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 0.16032, "high": 0.16147, "low": 0.15996, "close": 0.16025, "volume": 29509.0, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 0.16055, "high": 0.16056, "low": 0.16012, "close": 0.16012, "volume": 911.0, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 0.16044, "high": 0.16106, "low": 0.16028, "close": 0.16106, "volume": 33492.0, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 0.16105, "high": 0.16249, "low": 0.16105, "close": 0.16157, "volume": 17308.0, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 0.16204, "high": 0.16214, "low": 0.16149, "close": 0.16149, "volume": 21810.0, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 0.16226, "high": 0.16255, "low": 0.16191, "close": 0.16191, "volume": 2212.0, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 0.16164, "high": 0.16199, "low": 0.16164, "close": 0.16197, "volume": 598.0, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 0.16224, "high": 0.16263, "low": 0.16164, "close": 0.16213, "volume": 2785.0, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 0.16193, "high": 0.16193, "low": 0.16129, "close": 0.16129, "volume": 942.0, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 0.16099, "high": 0.16181, "low": 0.16034, "close": 0.16181, "volume": 3087.0, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 0.16169, "high": 0.16206, "low": 0.16084, "close": 0.16084, "volume": 22463.0, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 0.16056, "high": 0.161, "low": 0.16034, "close": 0.16034, "volume": 2974.0, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 0.15998, "high": 0.16331, "low": 0.15998, "close": 0.16097, "volume": 11538.0, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 0.16141, "high": 0.16163, "low": 0.16019, "close": 0.16023, "volume": 2392.0, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 0.16018, "high": 0.16097, "low": 0.158, "close": 0.158, "volume": 17388.0, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 0.15786, "high": 0.15786, "low": 0.15594, "close": 0.15741, "volume": 30401.0, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 0.15736, "high": 0.15736, "low": 0.15736, "close": 0.15736, "volume": 32.0, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 0.1565, "high": 0.15875, "low": 0.1565, "close": 0.15875, "volume": 10548.0, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 0.15785, "high": 0.15809, "low": 0.15772, "close": 0.15772, "volume": 7633.0, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 0.15852, "high": 0.15889, "low": 0.15802, "close": 0.15889, "volume": 4156.0, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 0.15842, "high": 0.15856, "low": 0.15799, "close": 0.15828, "volume": 9368.0, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 0.15899, "high": 0.15938, "low": 0.15899, "close": 0.15938, "volume": 2489.0, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 0.15952, "high": 0.15967, "low": 0.15738, "close": 0.15899, "volume": 4773.0, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 0.15937, "high": 0.1622, "low": 0.15915, "close": 0.16172, "volume": 19889.0, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 0.16202, "high": 0.1621, "low": 0.15937, "close": 0.15975, "volume": 12947.0, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 0.1598, "high": 0.16097, "low": 0.15944, "close": 0.1608, "volume": 10724.0, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 0.16147, "high": 0.16147, "low": 0.16029, "close": 0.16029, "volume": 1480.0, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 0.16029, "high": 0.16126, "low": 0.16029, "close": 0.16126, "volume": 2049.0, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 0.16128, "high": 0.16147, "low": 0.16128, "close": 0.16147, "volume": 339.0, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 0.16181, "high": 0.16463, "low": 0.16181, "close": 0.1642, "volume": 37304.0, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 0.16428, "high": 0.16449, "low": 0.16336, "close": 0.16372, "volume": 3145.0, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 0.16361, "high": 0.16479, "low": 0.16344, "close": 0.16344, "volume": 5523.0, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 0.1633, "high": 0.1633, "low": 0.16325, "close": 0.16325, "volume": 337.0, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 0.16443, "high": 0.16463, "low": 0.16422, "close": 0.16422, "volume": 34403.0, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 0.16413, "high": 0.16488, "low": 0.16404, "close": 0.16447, "volume": 8720.0, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 0.16414, "high": 0.16909, "low": 0.16414, "close": 0.16905, "volume": 104804.0, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 0.16911, "high": 0.1721, "low": 0.16858, "close": 0.17123, "volume": 290750.0, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 0.172, "high": 0.17328, "low": 0.17054, "close": 0.17193, "volume": 35664.0, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 0.172, "high": 0.17226, "low": 0.17066, "close": 0.17109, "volume": 66205.0, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 0.17124, "high": 0.17226, "low": 0.17008, "close": 0.172, "volume": 99172.0, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 0.17226, "high": 0.17226, "low": 0.17087, "close": 0.17204, "volume": 78547.0, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 0.17177, "high": 0.17201, "low": 0.17074, "close": 0.17185, "volume": 49916.0, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 0.17183, "high": 0.17262, "low": 0.17167, "close": 0.17227, "volume": 42275.0, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 0.17285, "high": 0.1789, "low": 0.17285, "close": 0.17772, "volume": 230120.0, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 0.17825, "high": 0.17983, "low": 0.17727, "close": 0.17805, "volume": 496851.0, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 0.17831, "high": 0.17927, "low": 0.17727, "close": 0.1792, "volume": 18301.0, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 0.17886, "high": 0.18461, "low": 0.17877, "close": 0.17954, "volume": 181795.0, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 0.17908, "high": 0.18118, "low": 0.1789, "close": 0.17994, "volume": 31783.0, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 0.17927, "high": 0.18256, "low": 0.17927, "close": 0.18256, "volume": 3275.0, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 0.18147, "high": 0.18206, "low": 0.18029, "close": 0.18206, "volume": 10155.0, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 0.18211, "high": 0.18487, "low": 0.18211, "close": 0.18487, "volume": 21882.0, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 0.18492, "high": 0.18493, "low": 0.18163, "close": 0.18163, "volume": 4709.0, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 0.18227, "high": 0.18227, "low": 0.18163, "close": 0.18163, "volume": 16255.0, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 0.18115, "high": 0.18115, "low": 0.18016, "close": 0.18078, "volume": 4605.0, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 0.18191, "high": 0.18315, "low": 0.18191, "close": 0.18315, "volume": 737.0, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 0.18318, "high": 0.18344, "low": 0.18252, "close": 0.18252, "volume": 10759.0, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 0.18206, "high": 0.18254, "low": 0.1809, "close": 0.18254, "volume": 1358.0, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 0.18318, "high": 0.18318, "low": 0.18206, "close": 0.18206, "volume": 447.0, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 0.1827, "high": 0.18434, "low": 0.1827, "close": 0.18432, "volume": 45824.0, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 0.18454, "high": 0.18553, "low": 0.17957, "close": 0.17957, "volume": 153131.0, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 0.18027, "high": 0.18099, "low": 0.17851, "close": 0.17936, "volume": 4381.0, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 0.17902, "high": 0.17902, "low": 0.1751, "close": 0.1784, "volume": 169104.0, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 0.17807, "high": 0.17927, "low": 0.17695, "close": 0.17927, "volume": 49034.0, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 0.17831, "high": 0.1799, "low": 0.17809, "close": 0.1799, "volume": 164178.0, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 0.1797, "high": 0.18162, "low": 0.17934, "close": 0.17969, "volume": 8357.0, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 0.17969, "high": 0.17969, "low": 0.1778, "close": 0.17855, "volume": 24835.0, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 0.17855, "high": 0.18001, "low": 0.17855, "close": 0.17975, "volume": 11122.0, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 0.17959, "high": 0.17959, "low": 0.17866, "close": 0.17866, "volume": 148344.0, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 0.17839, "high": 0.17884, "low": 0.17749, "close": 0.17874, "volume": 18251.0, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 0.1789, "high": 0.17927, "low": 0.17829, "close": 0.1787, "volume": 7678.0, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 0.1788, "high": 0.17924, "low": 0.17676, "close": 0.17685, "volume": 14085.0, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 0.17712, "high": 0.17749, "low": 0.17542, "close": 0.17672, "volume": 9056.0, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 0.17653, "high": 0.17727, "low": 0.17481, "close": 0.17512, "volume": 10131.0, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 0.17475, "high": 0.17546, "low": 0.17306, "close": 0.17315, "volume": 81476.0, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 0.17306, "high": 0.17371, "low": 0.17248, "close": 0.17336, "volume": 21153.0, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 0.17384, "high": 0.17433, "low": 0.17362, "close": 0.17363, "volume": 23559.0, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 0.17385, "high": 0.17439, "low": 0.17332, "close": 0.17332, "volume": 22751.0, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 0.17323, "high": 0.17323, "low": 0.1722, "close": 0.1722, "volume": 1316.0, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 0.17218, "high": 0.17218, "low": 0.1699, "close": 0.1712, "volume": 27341.0, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 0.17189, "high": 0.17267, "low": 0.17186, "close": 0.17253, "volume": 34902.0, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 0.17295, "high": 0.17399, "low": 0.17295, "close": 0.17399, "volume": 3486.0, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 0.17342, "high": 0.17352, "low": 0.17342, "close": 0.17352, "volume": 2913.0, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 0.17342, "high": 0.17413, "low": 0.17342, "close": 0.17413, "volume": 1373.0, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 0.17438, "high": 0.17506, "low": 0.17385, "close": 0.17421, "volume": 12985.0, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 0.17483, "high": 0.17835, "low": 0.17483, "close": 0.17741, "volume": 460039.0, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 0.17693, "high": 0.18074, "low": 0.17693, "close": 0.17851, "volume": 25187.0, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 0.17839, "high": 0.18184, "low": 0.17821, "close": 0.18184, "volume": 8164.0, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 0.18159, "high": 0.18159, "low": 0.17764, "close": 0.17764, "volume": 75574.0, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 0.17983, "high": 0.1809, "low": 0.17983, "close": 0.1809, "volume": 870.0, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 0.18015, "high": 0.18094, "low": 0.18015, "close": 0.1805, "volume": 99122.0, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 0.18094, "high": 0.18094, "low": 0.18041, "close": 0.1807, "volume": 3762.0, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 0.18072, "high": 0.18091, "low": 0.17927, "close": 0.17927, "volume": 10373.0, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 0.18011, "high": 0.18101, "low": 0.17983, "close": 0.17983, "volume": 3860.0, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 0.17937, "high": 0.183, "low": 0.17936, "close": 0.18214, "volume": 23381.0, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 0.1821, "high": 0.18307, "low": 0.18139, "close": 0.18276, "volume": 6191.0, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 0.18282, "high": 0.18454, "low": 0.18116, "close": 0.18116, "volume": 22651.0, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 0.18155, "high": 0.18155, "low": 0.17806, "close": 0.17806, "volume": 8425.0, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 0.17784, "high": 0.18054, "low": 0.17763, "close": 0.18054, "volume": 8495.0, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 0.1809, "high": 0.18144, "low": 0.17983, "close": 0.17983, "volume": 972.0, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 0.18025, "high": 0.18094, "low": 0.18003, "close": 0.18003, "volume": 659.0, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 0.18063, "high": 0.18165, "low": 0.1806, "close": 0.18165, "volume": 29895.0, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 0.18183, "high": 0.18282, "low": 0.18134, "close": 0.18282, "volume": 6136.0, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 0.18227, "high": 0.183, "low": 0.18143, "close": 0.183, "volume": 157860.0, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 0.18265, "high": 0.183, "low": 0.18166, "close": 0.183, "volume": 6593.0, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 0.1825, "high": 0.1825, "low": 0.18054, "close": 0.18054, "volume": 826.0, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 0.18054, "high": 0.18274, "low": 0.18054, "close": 0.18274, "volume": 16649.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 0.18296, "high": 0.18479, "low": 0.1809, "close": 0.18107, "volume": 59494.0, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 0.18126, "high": 0.18169, "low": 0.17927, "close": 0.18093, "volume": 54801.0, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 0.18144, "high": 0.18604, "low": 0.1813, "close": 0.18545, "volume": 64069.0, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 0.18579, "high": 0.18604, "low": 0.1818, "close": 0.18257, "volume": 26202.0, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 0.18236, "high": 0.1841, "low": 0.18055, "close": 0.1841, "volume": 12315.0, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 0.18418, "high": 0.18475, "low": 0.1809, "close": 0.18096, "volume": 84449.0, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 0.18161, "high": 0.1826, "low": 0.18137, "close": 0.18146, "volume": 10978.0, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 0.18146, "high": 0.18171, "low": 0.18019, "close": 0.1816, "volume": 10354.0, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 0.18117, "high": 0.18152, "low": 0.18117, "close": 0.18152, "volume": 9721.0, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 0.18156, "high": 0.18211, "low": 0.18046, "close": 0.18046, "volume": 10658.0, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 0.18153, "high": 0.18267, "low": 0.18153, "close": 0.18234, "volume": 3883.0, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 0.18261, "high": 0.18274, "low": 0.18168, "close": 0.18168, "volume": 7453.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 0.1824, "high": 0.18694, "low": 0.1824, "close": 0.18545, "volume": 25591.0, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 0.18597, "high": 0.19122, "low": 0.18472, "close": 0.19108, "volume": 60900.0, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 0.19119, "high": 0.19268, "low": 0.18897, "close": 0.18922, "volume": 39206.0, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 0.18908, "high": 0.18908, "low": 0.18541, "close": 0.18696, "volume": 35653.0, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 0.18647, "high": 0.18728, "low": 0.18392, "close": 0.18482, "volume": 29508.0, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 0.18479, "high": 0.18581, "low": 0.18479, "close": 0.18538, "volume": 64030.0, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 0.18576, "high": 0.18696, "low": 0.18576, "close": 0.18641, "volume": 6768.0, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 0.18725, "high": 0.18754, "low": 0.1864, "close": 0.1864, "volume": 2297.0, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 0.18581, "high": 0.18734, "low": 0.18398, "close": 0.18398, "volume": 1546.0, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 0.18395, "high": 0.18418, "low": 0.18215, "close": 0.18215, "volume": 92693.0, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 0.18292, "high": 0.18369, "low": 0.18292, "close": 0.18369, "volume": 363.0, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 0.18266, "high": 0.18266, "low": 0.18124, "close": 0.18124, "volume": 218958.0, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 0.18166, "high": 0.18234, "low": 0.18166, "close": 0.18211, "volume": 69784.0, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 0.18181, "high": 0.18226, "low": 0.18046, "close": 0.18171, "volume": 44527.0, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 0.18149, "high": 0.18219, "low": 0.18114, "close": 0.18207, "volume": 5746.0, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 0.18254, "high": 0.18257, "low": 0.18246, "close": 0.18256, "volume": 1275.0, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 0.18092, "high": 0.18092, "low": 0.18071, "close": 0.18071, "volume": 462.0, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 0.18128, "high": 0.18134, "low": 0.18067, "close": 0.18134, "volume": 2073.0, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 0.18158, "high": 0.18165, "low": 0.1811, "close": 0.18127, "volume": 15787.0, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 0.18054, "high": 0.181, "low": 0.18047, "close": 0.181, "volume": 669.0, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 0.18128, "high": 0.18128, "low": 0.18035, "close": 0.18045, "volume": 20387.0, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 0.18065, "high": 0.18065, "low": 0.18063, "close": 0.18063, "volume": 399.0, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 0.18077, "high": 0.18205, "low": 0.18077, "close": 0.18148, "volume": 2787.0, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 0.1818, "high": 0.18188, "low": 0.1817, "close": 0.18188, "volume": 4302.0, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 0.18196, "high": 0.18329, "low": 0.18119, "close": 0.18277, "volume": 17278.0, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 0.18245, "high": 0.18245, "low": 0.17782, "close": 0.17782, "volume": 78058.0, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 0.17782, "high": 0.17984, "low": 0.17775, "close": 0.17886, "volume": 21840.0, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 0.17979, "high": 0.17979, "low": 0.17924, "close": 0.17924, "volume": 620.0, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 0.17954, "high": 0.17979, "low": 0.17835, "close": 0.17835, "volume": 28749.0, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 0.17775, "high": 0.17842, "low": 0.17692, "close": 0.17748, "volume": 5367.0, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 0.17867, "high": 0.17919, "low": 0.1786, "close": 0.17919, "volume": 2321.0, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 0.17927, "high": 0.18016, "low": 0.17927, "close": 0.18016, "volume": 864.0, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 0.1805, "high": 0.18171, "low": 0.1805, "close": 0.18171, "volume": 2102.0, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 0.18183, "high": 0.18242, "low": 0.18183, "close": 0.18242, "volume": 5094.0, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 0.18092, "high": 0.18092, "low": 0.18092, "close": 0.18092, "volume": 332.0, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 0.1809, "high": 0.18128, "low": 0.1809, "close": 0.18128, "volume": 311.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 0.18056, "high": 0.18258, "low": 0.17969, "close": 0.1809, "volume": 11863.0, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 0.18081, "high": 0.18254, "low": 0.18016, "close": 0.18204, "volume": 28981.0, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 0.18229, "high": 0.18302, "low": 0.18206, "close": 0.18256, "volume": 41256.0, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 0.18092, "high": 0.18092, "low": 0.18016, "close": 0.18058, "volume": 885.0, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 0.18013, "high": 0.18013, "low": 0.1778, "close": 0.1778, "volume": 37448.0, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 0.17913, "high": 0.17979, "low": 0.17901, "close": 0.17946, "volume": 15082.0, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 0.17973, "high": 0.18092, "low": 0.1797, "close": 0.18085, "volume": 101859.0, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 0.18132, "high": 0.18205, "low": 0.181, "close": 0.18205, "volume": 5535.0, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 0.18205, "high": 0.18222, "low": 0.18194, "close": 0.18201, "volume": 26114.0, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 0.18115, "high": 0.18202, "low": 0.18112, "close": 0.18202, "volume": 5679.0, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 0.18092, "high": 0.18092, "low": 0.17927, "close": 0.18002, "volume": 28704.0, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 0.1798, "high": 0.17987, "low": 0.17962, "close": 0.1798, "volume": 4952.0, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 0.17909, "high": 0.17909, "low": 0.17677, "close": 0.17756, "volume": 12489.0, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 0.17767, "high": 0.17779, "low": 0.17386, "close": 0.17536, "volume": 114825.0, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 0.17525, "high": 0.17703, "low": 0.17525, "close": 0.17667, "volume": 46681.0, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 0.17695, "high": 0.17972, "low": 0.17658, "close": 0.17919, "volume": 5958.0, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 0.17914, "high": 0.17979, "low": 0.17914, "close": 0.17959, "volume": 733.0, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 0.17927, "high": 0.18003, "low": 0.17927, "close": 0.17942, "volume": 652.0, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 0.1798, "high": 0.18092, "low": 0.17934, "close": 0.18092, "volume": 2963.0, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 0.18107, "high": 0.18156, "low": 0.18092, "close": 0.18092, "volume": 950.0, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 0.18145, "high": 0.18205, "low": 0.18145, "close": 0.18171, "volume": 2948.0, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 0.18171, "high": 0.1818, "low": 0.18051, "close": 0.18051, "volume": 40838.0, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 0.18038, "high": 0.18238, "low": 0.17965, "close": 0.18178, "volume": 5600.0, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 0.18118, "high": 0.1826, "low": 0.18118, "close": 0.1826, "volume": 9455.0, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 0.1816, "high": 0.1816, "low": 0.18039, "close": 0.18052, "volume": 5967.0, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 0.18068, "high": 0.18068, "low": 0.17727, "close": 0.17727, "volume": 13663.0, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 0.17701, "high": 0.17927, "low": 0.177, "close": 0.17776, "volume": 14582.0, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 0.17828, "high": 0.17828, "low": 0.17436, "close": 0.17554, "volume": 38371.0, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 0.17535, "high": 0.1765, "low": 0.17414, "close": 0.17573, "volume": 56981.0, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 0.17573, "high": 0.17648, "low": 0.1749, "close": 0.17648, "volume": 12642.0, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 0.17654, "high": 0.17655, "low": 0.17536, "close": 0.17646, "volume": 2612.0, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 0.17665, "high": 0.17948, "low": 0.17665, "close": 0.17879, "volume": 18508.0, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 0.17879, "high": 0.17879, "low": 0.17827, "close": 0.17871, "volume": 2622.0, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 0.17834, "high": 0.17851, "low": 0.17756, "close": 0.17851, "volume": 4318.0, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 0.17867, "high": 0.17867, "low": 0.17754, "close": 0.17867, "volume": 4330.0, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 0.17878, "high": 0.17927, "low": 0.17849, "close": 0.17867, "volume": 7780.0, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 0.17885, "high": 0.18026, "low": 0.17867, "close": 0.1794, "volume": 11840.0, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 0.17955, "high": 0.18054, "low": 0.1789, "close": 0.17967, "volume": 19503.0, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 0.17867, "high": 0.17867, "low": 0.17727, "close": 0.17744, "volume": 2608.0, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 0.17865, "high": 0.17937, "low": 0.17865, "close": 0.17937, "volume": 11470.0, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 0.17979, "high": 0.18016, "low": 0.17756, "close": 0.17756, "volume": 3718.0, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 0.17816, "high": 0.17816, "low": 0.17769, "close": 0.17769, "volume": 536.0, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 0.17867, "high": 0.17979, "low": 0.17867, "close": 0.17979, "volume": 1975.0, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 0.17979, "high": 0.17979, "low": 0.17979, "close": 0.17979, "volume": 0.0, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 0.18005, "high": 0.18015, "low": 0.1792, "close": 0.17946, "volume": 1763.0, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 0.17897, "high": 0.17957, "low": 0.17867, "close": 0.17914, "volume": 4536.0, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 0.17931, "high": 0.17979, "low": 0.17789, "close": 0.17789, "volume": 814.0, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 0.17883, "high": 0.17939, "low": 0.17883, "close": 0.17939, "volume": 541.0, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 0.17772, "high": 0.17916, "low": 0.17772, "close": 0.17821, "volume": 2291.0, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 0.17815, "high": 0.17867, "low": 0.17727, "close": 0.17867, "volume": 2909.0, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 0.17877, "high": 0.17979, "low": 0.17834, "close": 0.17979, "volume": 2199.0, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 0.17901, "high": 0.17901, "low": 0.17815, "close": 0.17815, "volume": 2322.0, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 0.178, "high": 0.1804, "low": 0.178, "close": 0.17934, "volume": 8151.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 0.17867, "high": 0.17898, "low": 0.17809, "close": 0.17898, "volume": 3667.0, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 0.17877, "high": 0.17922, "low": 0.17841, "close": 0.1791, "volume": 5946.0, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 0.1791, "high": 0.17941, "low": 0.17846, "close": 0.17846, "volume": 80755.0, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 0.17864, "high": 0.17864, "low": 0.17727, "close": 0.17736, "volume": 5263.0, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 0.17712, "high": 0.17712, "low": 0.17461, "close": 0.17513, "volume": 428469.0, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 0.17533, "high": 0.17534, "low": 0.17407, "close": 0.17426, "volume": 20276.0, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 0.1739, "high": 0.17426, "low": 0.17255, "close": 0.17426, "volume": 24453.0, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 0.17437, "high": 0.17618, "low": 0.17437, "close": 0.17551, "volume": 13018.0, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 0.17458, "high": 0.17458, "low": 0.17336, "close": 0.17336, "volume": 25950.0, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 0.17468, "high": 0.17568, "low": 0.17462, "close": 0.17538, "volume": 17612.0, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 0.17524, "high": 0.17635, "low": 0.17501, "close": 0.17635, "volume": 3127.0, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 0.17608, "high": 0.17608, "low": 0.17608, "close": 0.17608, "volume": 284.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 0.17542, "high": 0.17542, "low": 0.17534, "close": 0.17542, "volume": 26705.0, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 0.17527, "high": 0.17542, "low": 0.17502, "close": 0.17542, "volume": 6643.0, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 0.17456, "high": 0.17456, "low": 0.17277, "close": 0.17342, "volume": 16171.0, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 0.17331, "high": 0.17426, "low": 0.17331, "close": 0.17426, "volume": 364.0, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 0.17452, "high": 0.17547, "low": 0.17452, "close": 0.17539, "volume": 8779.0, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 0.17549, "high": 0.17549, "low": 0.17549, "close": 0.17549, "volume": 285.0, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 0.17566, "high": 0.17583, "low": 0.17545, "close": 0.17574, "volume": 16803.0, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 0.17575, "high": 0.17575, "low": 0.17091, "close": 0.17207, "volume": 42075.0, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 0.17155, "high": 0.172, "low": 0.16704, "close": 0.16715, "volume": 27483.0, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 0.16715, "high": 0.17117, "low": 0.16715, "close": 0.16961, "volume": 7171.0, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 0.17003, "high": 0.17049, "low": 0.16979, "close": 0.16983, "volume": 5937.0, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 0.16952, "high": 0.17008, "low": 0.1691, "close": 0.17008, "volume": 17017.0, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 0.16968, "high": 0.17152, "low": 0.16968, "close": 0.17106, "volume": 42644.0, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 0.17151, "high": 0.17251, "low": 0.17151, "close": 0.17178, "volume": 10619.0, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 0.17103, "high": 0.17249, "low": 0.17047, "close": 0.17249, "volume": 25679.0, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 0.17249, "high": 0.17426, "low": 0.17249, "close": 0.17361, "volume": 16677.0, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 0.17318, "high": 0.17318, "low": 0.17231, "close": 0.17231, "volume": 1134.0, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 0.17321, "high": 0.17339, "low": 0.1721, "close": 0.17219, "volume": 1957.0, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 0.17254, "high": 0.17296, "low": 0.17254, "close": 0.17259, "volume": 543.0, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 0.17264, "high": 0.17318, "low": 0.17264, "close": 0.17318, "volume": 684.0, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 0.17336, "high": 0.17426, "low": 0.17335, "close": 0.17416, "volume": 1766.0, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 0.17441, "high": 0.17536, "low": 0.17441, "close": 0.17482, "volume": 10298.0, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 0.17494, "high": 0.17494, "low": 0.174, "close": 0.17411, "volume": 717.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 0.1739, "high": 0.17426, "low": 0.1739, "close": 0.17391, "volume": 4076.0, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 0.17536, "high": 0.17536, "low": 0.17528, "close": 0.17528, "volume": 273.0, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 0.17453, "high": 0.17453, "low": 0.17428, "close": 0.17428, "volume": 1992.0, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 0.1751, "high": 0.17543, "low": 0.1751, "close": 0.17531, "volume": 466.0, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 0.17546, "high": 0.17635, "low": 0.17541, "close": 0.17626, "volume": 7035.0, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 0.17613, "high": 0.17727, "low": 0.17605, "close": 0.17723, "volume": 9980.0, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 0.17748, "high": 0.17923, "low": 0.17748, "close": 0.17832, "volume": 9841.0, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 0.17887, "high": 0.17945, "low": 0.17814, "close": 0.17945, "volume": 12236.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 0.1793, "high": 0.17969, "low": 0.17906, "close": 0.17906, "volume": 234994.0, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 0.17922, "high": 0.17927, "low": 0.17727, "close": 0.17727, "volume": 10184.0, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 0.17731, "high": 0.18144, "low": 0.17729, "close": 0.18144, "volume": 37634.0, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 0.18113, "high": 0.1822, "low": 0.18015, "close": 0.18015, "volume": 48788.0, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 0.18125, "high": 0.18287, "low": 0.18125, "close": 0.18177, "volume": 53886.0, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 0.1827, "high": 0.1832, "low": 0.18155, "close": 0.18234, "volume": 12382.0, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 0.18131, "high": 0.18254, "low": 0.1809, "close": 0.18254, "volume": 222452.0, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 0.18221, "high": 0.18221, "low": 0.18148, "close": 0.18148, "volume": 16702.0, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 0.18092, "high": 0.181, "low": 0.18024, "close": 0.18033, "volume": 6372.0, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 0.18079, "high": 0.1823, "low": 0.18079, "close": 0.18156, "volume": 5615.0, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 0.18191, "high": 0.18214, "low": 0.18136, "close": 0.18136, "volume": 6919.0, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 0.18092, "high": 0.18127, "low": 0.18054, "close": 0.18093, "volume": 14690.0, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 0.18078, "high": 0.18214, "low": 0.18, "close": 0.18146, "volume": 212851.0, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 0.18196, "high": 0.18268, "low": 0.18092, "close": 0.18169, "volume": 50419.0, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 0.18141, "high": 0.18416, "low": 0.18084, "close": 0.18402, "volume": 59203.0, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 0.18376, "high": 0.18428, "low": 0.18232, "close": 0.18232, "volume": 3316.0, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 0.18273, "high": 0.18273, "low": 0.18072, "close": 0.18088, "volume": 12234.0, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 0.18104, "high": 0.18142, "low": 0.18016, "close": 0.18016, "volume": 4175.0, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 0.18, "high": 0.18021, "low": 0.17989, "close": 0.17989, "volume": 17360.0, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 0.1804, "high": 0.1804, "low": 0.17944, "close": 0.17967, "volume": 1956.0, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 0.17942, "high": 0.17993, "low": 0.17942, "close": 0.17993, "volume": 5854.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 0.1801, "high": 0.18015, "low": 0.18008, "close": 0.18008, "volume": 3851.0, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 0.18006, "high": 0.18046, "low": 0.18005, "close": 0.18038, "volume": 2510.0, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 0.18079, "high": 0.18147, "low": 0.18079, "close": 0.18147, "volume": 3723.0, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 0.18098, "high": 0.18219, "low": 0.18039, "close": 0.18219, "volume": 45361.0, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 0.18143, "high": 0.18205, "low": 0.18108, "close": 0.18109, "volume": 44369.0, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 0.18104, "high": 0.18257, "low": 0.18103, "close": 0.18257, "volume": 80490.0, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 0.18239, "high": 0.18252, "low": 0.18054, "close": 0.18147, "volume": 58443.0, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 0.18205, "high": 0.18405, "low": 0.18205, "close": 0.18258, "volume": 8134.0, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 0.18219, "high": 0.18249, "low": 0.18178, "close": 0.18243, "volume": 41533.0, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 0.18148, "high": 0.18156, "low": 0.1809, "close": 0.18107, "volume": 4557.0, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 0.18062, "high": 0.18074, "low": 0.17979, "close": 0.17979, "volume": 7264.0, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 0.17976, "high": 0.18144, "low": 0.17975, "close": 0.18144, "volume": 3134.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 0.18179, "high": 0.18225, "low": 0.18092, "close": 0.18092, "volume": 8477.0, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 0.18121, "high": 0.18121, "low": 0.18095, "close": 0.18095, "volume": 12700.0, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 0.18101, "high": 0.18127, "low": 0.1809, "close": 0.18119, "volume": 1360.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 0.18166, "high": 0.182, "low": 0.18135, "close": 0.18135, "volume": 50999.0, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 0.18087, "high": 0.18087, "low": 0.18004, "close": 0.1804, "volume": 6020.0, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 0.18069, "high": 0.18125, "low": 0.18068, "close": 0.18125, "volume": 13532.0, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 0.18138, "high": 0.18138, "low": 0.18083, "close": 0.18083, "volume": 1259.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 0.18028, "high": 0.18087, "low": 0.18028, "close": 0.18067, "volume": 2895.0, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 0.18014, "high": 0.18059, "low": 0.18004, "close": 0.18023, "volume": 14172.0, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 0.17979, "high": 0.17979, "low": 0.17861, "close": 0.17861, "volume": 18631.0, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 0.17883, "high": 0.17886, "low": 0.17883, "close": 0.17886, "volume": 337.0, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 0.17853, "high": 0.17873, "low": 0.17853, "close": 0.17873, "volume": 1433.0, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 0.17911, "high": 0.1796, "low": 0.17911, "close": 0.17934, "volume": 5335.0, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 0.17895, "high": 0.17895, "low": 0.17756, "close": 0.17756, "volume": 16511.0, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 0.17762, "high": 0.17832, "low": 0.17762, "close": 0.1782, "volume": 4487.0, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 0.17802, "high": 0.17847, "low": 0.17782, "close": 0.17838, "volume": 3803.0, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 0.17867, "high": 0.17881, "low": 0.17867, "close": 0.17876, "volume": 2332.0, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 0.17865, "high": 0.17899, "low": 0.17839, "close": 0.17839, "volume": 9385.0, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 0.17927, "high": 0.17927, "low": 0.17896, "close": 0.17896, "volume": 1970.0, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 0.17844, "high": 0.17861, "low": 0.17666, "close": 0.17696, "volume": 52253.0, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 0.17646, "high": 0.1765, "low": 0.17542, "close": 0.17542, "volume": 12303.0, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 0.17635, "high": 0.17696, "low": 0.17605, "close": 0.17605, "volume": 2573.0, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 0.17601, "high": 0.17741, "low": 0.176, "close": 0.1773, "volume": 13913.0, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 0.17744, "high": 0.17744, "low": 0.17653, "close": 0.17653, "volume": 528.0, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 0.17608, "high": 0.17701, "low": 0.17608, "close": 0.17683, "volume": 5285.0, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 0.17648, "high": 0.17678, "low": 0.17622, "close": 0.17676, "volume": 27086.0, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 0.17566, "high": 0.17593, "low": 0.17539, "close": 0.17593, "volume": 11364.0, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 0.17594, "high": 0.17594, "low": 0.175, "close": 0.175, "volume": 6139.0, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 0.17526, "high": 0.17577, "low": 0.17489, "close": 0.17528, "volume": 6150.0, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 0.17646, "high": 0.17727, "low": 0.17646, "close": 0.1766, "volume": 6557.0, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 0.17566, "high": 0.17566, "low": 0.17536, "close": 0.17536, "volume": 354.0, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 0.17536, "high": 0.17563, "low": 0.17447, "close": 0.17447, "volume": 3026.0, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 0.17495, "high": 0.17571, "low": 0.17492, "close": 0.1757, "volume": 24773.0, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 0.17611, "high": 0.17613, "low": 0.17541, "close": 0.17613, "volume": 3166.0, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 0.17525, "high": 0.17525, "low": 0.17503, "close": 0.17503, "volume": 28.0, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 0.17461, "high": 0.17462, "low": 0.17414, "close": 0.17414, "volume": 5691.0, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 0.17407, "high": 0.17407, "low": 0.17385, "close": 0.17385, "volume": 2658.0, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 0.17375, "high": 0.17412, "low": 0.17361, "close": 0.17411, "volume": 3837.0, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 0.17457, "high": 0.17463, "low": 0.17457, "close": 0.17463, "volume": 44.0, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 0.17471, "high": 0.17471, "low": 0.17365, "close": 0.17365, "volume": 24350.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 0.17342, "high": 0.17342, "low": 0.17249, "close": 0.17249, "volume": 8770.0, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 0.17337, "high": 0.17407, "low": 0.17337, "close": 0.17407, "volume": 3331.0, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 0.17426, "high": 0.17432, "low": 0.17308, "close": 0.1736, "volume": 53758.0, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 0.17312, "high": 0.17314, "low": 0.17189, "close": 0.17206, "volume": 52885.0, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 0.17235, "high": 0.17247, "low": 0.17155, "close": 0.17239, "volume": 5391.0, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 0.1721, "high": 0.17236, "low": 0.1721, "close": 0.17236, "volume": 134.0, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 0.17204, "high": 0.17233, "low": 0.17204, "close": 0.17233, "volume": 339.0, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 0.17246, "high": 0.17282, "low": 0.17246, "close": 0.17282, "volume": 29437.0, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 0.17271, "high": 0.17287, "low": 0.17245, "close": 0.17287, "volume": 1088.0, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 0.17217, "high": 0.17217, "low": 0.17034, "close": 0.17079, "volume": 3010.0, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 0.17062, "high": 0.17062, "low": 0.17017, "close": 0.17017, "volume": 1357.0, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 0.17053, "high": 0.17162, "low": 0.17053, "close": 0.17162, "volume": 3812.0, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 0.17089, "high": 0.17089, "low": 0.16864, "close": 0.16972, "volume": 28118.0, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 0.16986, "high": 0.17103, "low": 0.16931, "close": 0.17103, "volume": 15252.0, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 0.17101, "high": 0.17101, "low": 0.17065, "close": 0.17071, "volume": 1984.0, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 0.17065, "high": 0.1721, "low": 0.17065, "close": 0.1721, "volume": 3261.0, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 0.1724, "high": 0.17366, "low": 0.1724, "close": 0.17366, "volume": 50976.0, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 0.17382, "high": 0.17382, "low": 0.17345, "close": 0.17345, "volume": 925.0, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 301.0, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 0.17399, "high": 0.17399, "low": 0.17399, "close": 0.17399, "volume": 415.0, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 0.17407, "high": 0.17444, "low": 0.174, "close": 0.17428, "volume": 5908.0, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 0.17318, "high": 0.17318, "low": 0.17075, "close": 0.17075, "volume": 2762.0, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 0.17134, "high": 0.17134, "low": 0.17051, "close": 0.17055, "volume": 867.0, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 0.17102, "high": 0.17102, "low": 0.1705, "close": 0.1705, "volume": 8219.0, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 0.17043, "high": 0.17043, "low": 0.16911, "close": 0.16977, "volume": 28297.0, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 0.17081, "high": 0.17136, "low": 0.16996, "close": 0.16996, "volume": 38800.0, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 0.17043, "high": 0.17043, "low": 0.16864, "close": 0.16864, "volume": 2630.0, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 0.16934, "high": 0.1701, "low": 0.16934, "close": 0.17009, "volume": 7825.0, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 0.16981, "high": 0.17114, "low": 0.16981, "close": 0.17113, "volume": 6419.0, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 0.17116, "high": 0.1725, "low": 0.17116, "close": 0.17229, "volume": 1787.0, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 0.17238, "high": 0.17238, "low": 0.17092, "close": 0.17092, "volume": 15026.0, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 0.16996, "high": 0.16998, "low": 0.16842, "close": 0.16944, "volume": 4125.0, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 0.16952, "high": 0.1707, "low": 0.1695, "close": 0.1707, "volume": 3254.0, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 0.17054, "high": 0.1721, "low": 0.17023, "close": 0.17152, "volume": 6759.0, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 0.17153, "high": 0.17153, "low": 0.17027, "close": 0.17062, "volume": 9052.0, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 0.17053, "high": 0.17068, "low": 0.16966, "close": 0.16973, "volume": 17146.0, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 0.17103, "high": 0.1711, "low": 0.16877, "close": 0.16877, "volume": 7523.0, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 0.16877, "high": 0.16877, "low": 0.16714, "close": 0.16817, "volume": 17689.0, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 0.16866, "high": 0.16996, "low": 0.16866, "close": 0.16983, "volume": 3228.0, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 0.16996, "high": 0.16996, "low": 0.16996, "close": 0.16996, "volume": 275.0, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 0.16998, "high": 0.16998, "low": 0.16891, "close": 0.16891, "volume": 397.0, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 0.16935, "high": 0.16946, "low": 0.16935, "close": 0.16946, "volume": 413.0, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 0.16996, "high": 0.16996, "low": 0.1697, "close": 0.1697, "volume": 679.0, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 0.16891, "high": 0.16891, "low": 0.16647, "close": 0.16798, "volume": 10713.0, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 0.1675, "high": 0.16762, "low": 0.16669, "close": 0.16762, "volume": 33293.0, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 0.16662, "high": 0.16691, "low": 0.16536, "close": 0.16536, "volume": 6742.0, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 0.16529, "high": 0.16554, "low": 0.1647, "close": 0.16506, "volume": 14636.0, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 0.16577, "high": 0.16624, "low": 0.16577, "close": 0.16624, "volume": 880.0, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 0.16521, "high": 0.16581, "low": 0.1642, "close": 0.1642, "volume": 4479.0, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 0.1653, "high": 0.16785, "low": 0.1653, "close": 0.16631, "volume": 6920.0, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 0.16632, "high": 0.1677, "low": 0.16555, "close": 0.16719, "volume": 54606.0, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 0.1665, "high": 0.16673, "low": 0.16577, "close": 0.16577, "volume": 2738.0, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 0.16606, "high": 0.16785, "low": 0.16606, "close": 0.16713, "volume": 97647.0, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 0.16714, "high": 0.16949, "low": 0.16714, "close": 0.16949, "volume": 29378.0, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 0.1696, "high": 0.1696, "low": 0.16874, "close": 0.16931, "volume": 6868.0, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 0.16894, "high": 0.1697, "low": 0.16788, "close": 0.16813, "volume": 16533.0, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 0.16841, "high": 0.16858, "low": 0.16744, "close": 0.16771, "volume": 7276.0, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 0.1689, "high": 0.17136, "low": 0.1689, "close": 0.17136, "volume": 11066.0, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 0.17136, "high": 0.17217, "low": 0.17136, "close": 0.17184, "volume": 6409.0, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 0.17232, "high": 0.17393, "low": 0.17232, "close": 0.17307, "volume": 12612.0, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 0.17341, "high": 0.17405, "low": 0.17289, "close": 0.17327, "volume": 11493.0, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 0.17286, "high": 0.17286, "low": 0.17126, "close": 0.17126, "volume": 3651.0, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 0.17115, "high": 0.17151, "low": 0.17055, "close": 0.17146, "volume": 14294.0, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 0.1721, "high": 0.17217, "low": 0.17134, "close": 0.17217, "volume": 412.0, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 0.17171, "high": 0.17174, "low": 0.17145, "close": 0.17174, "volume": 270.0, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 0.17197, "high": 0.17243, "low": 0.17197, "close": 0.17225, "volume": 843.0, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 0.17249, "high": 0.17325, "low": 0.17249, "close": 0.17325, "volume": 888.0, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 0.17308, "high": 0.17349, "low": 0.17308, "close": 0.17349, "volume": 844.0, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 0.1735, "high": 0.1738, "low": 0.17324, "close": 0.1738, "volume": 18544.0, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 0.17352, "high": 0.17372, "low": 0.17326, "close": 0.17326, "volume": 3128.0, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 0.17339, "high": 0.17339, "low": 0.17251, "close": 0.17251, "volume": 1117.0, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 0.1721, "high": 0.17225, "low": 0.1721, "close": 0.17224, "volume": 2524.0, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 0.17228, "high": 0.17284, "low": 0.17143, "close": 0.17143, "volume": 6515.0, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 0.17103, "high": 0.17103, "low": 0.17075, "close": 0.17075, "volume": 695.0, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 0.17055, "high": 0.17103, "low": 0.16937, "close": 0.17103, "volume": 5485.0, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 0.17091, "high": 0.171, "low": 0.17091, "close": 0.171, "volume": 245.0, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 0.17038, "high": 0.1721, "low": 0.16979, "close": 0.16979, "volume": 48504.0, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 0.17103, "high": 0.17103, "low": 0.16914, "close": 0.16996, "volume": 6894.0, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 0.16965, "high": 0.16999, "low": 0.16937, "close": 0.16999, "volume": 3768.0, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 0.17092, "high": 0.1721, "low": 0.17092, "close": 0.17191, "volume": 24556.0, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 0.17223, "high": 0.17223, "low": 0.17202, "close": 0.17221, "volume": 6692.0, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 0.17249, "high": 0.17252, "low": 0.17188, "close": 0.17204, "volume": 1991.0, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 0.17187, "high": 0.17349, "low": 0.17186, "close": 0.17349, "volume": 1512.0, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 0.17365, "high": 0.17562, "low": 0.17365, "close": 0.17386, "volume": 31493.0, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 0.1745, "high": 0.17706, "low": 0.1745, "close": 0.17679, "volume": 19945.0, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 0.17679, "high": 0.17941, "low": 0.17679, "close": 0.17941, "volume": 38905.0, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 0.17941, "high": 0.18254, "low": 0.17934, "close": 0.17965, "volume": 130953.0, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 0.17996, "high": 0.18035, "low": 0.17993, "close": 0.18006, "volume": 7378.0, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 0.18068, "high": 0.18072, "low": 0.18024, "close": 0.18072, "volume": 6583.0, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 0.18092, "high": 0.18254, "low": 0.18092, "close": 0.18254, "volume": 6271.0, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 0.18163, "high": 0.18316, "low": 0.18163, "close": 0.18254, "volume": 5467.0, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 0.183, "high": 0.18378, "low": 0.18296, "close": 0.18378, "volume": 3279.0, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 0.18386, "high": 0.18533, "low": 0.18329, "close": 0.18442, "volume": 82201.0, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 0.18506, "high": 0.18515, "low": 0.18269, "close": 0.183, "volume": 3845.0, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 0.18323, "high": 0.18461, "low": 0.18323, "close": 0.18381, "volume": 13040.0, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 0.18399, "high": 0.185, "low": 0.18399, "close": 0.18439, "volume": 12660.0, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 0.1843, "high": 0.18682, "low": 0.18428, "close": 0.18638, "volume": 122786.0, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 0.18671, "high": 0.191, "low": 0.18671, "close": 0.18939, "volume": 205881.0, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 0.1894, "high": 0.19264, "low": 0.1894, "close": 0.19068, "volume": 189105.0, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 0.19018, "high": 0.19142, "low": 0.19, "close": 0.19, "volume": 13335.0, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 0.19028, "high": 0.19111, "low": 0.18997, "close": 0.1903, "volume": 62549.0, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 0.18999, "high": 0.191, "low": 0.18948, "close": 0.19087, "volume": 88428.0, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 0.19139, "high": 0.19571, "low": 0.19012, "close": 0.19449, "volume": 139330.0, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 0.19492, "high": 0.19683, "low": 0.19197, "close": 0.19303, "volume": 389852.0, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 0.19304, "high": 0.19421, "low": 0.19189, "close": 0.19421, "volume": 10076.0, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 0.19406, "high": 0.19806, "low": 0.19406, "close": 0.19757, "volume": 48553.0, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 0.19742, "high": 0.19841, "low": 0.19489, "close": 0.19623, "volume": 20748.0, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 0.19541, "high": 0.19726, "low": 0.19479, "close": 0.19623, "volume": 12489.0, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 0.19571, "high": 0.19605, "low": 0.19517, "close": 0.19517, "volume": 6024.0, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 0.19547, "high": 0.19731, "low": 0.19336, "close": 0.19336, "volume": 111102.0, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 0.19336, "high": 0.19448, "low": 0.19318, "close": 0.19411, "volume": 2775.0, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 0.19432, "high": 0.19534, "low": 0.19432, "close": 0.19527, "volume": 10032.0, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 0.19563, "high": 0.19701, "low": 0.19531, "close": 0.19701, "volume": 1942.0, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 0.19726, "high": 0.20858, "low": 0.19726, "close": 0.20562, "volume": 172364.0, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 0.20599, "high": 0.21421, "low": 0.20256, "close": 0.20483, "volume": 154027.0, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 0.205, "high": 0.20714, "low": 0.20201, "close": 0.20424, "volume": 41074.0, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 0.2061, "high": 0.20974, "low": 0.20583, "close": 0.20919, "volume": 36780.0, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 0.20893, "high": 0.21131, "low": 0.20592, "close": 0.20757, "volume": 77829.0, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 0.20708, "high": 0.20783, "low": 0.20538, "close": 0.20747, "volume": 48256.0, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 0.20745, "high": 0.20976, "low": 0.20628, "close": 0.20963, "volume": 222999.0, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 0.20846, "high": 0.20846, "low": 0.20119, "close": 0.20402, "volume": 147770.0, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 0.20413, "high": 0.2049, "low": 0.20167, "close": 0.20463, "volume": 21866.0, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 0.20317, "high": 0.20407, "low": 0.20131, "close": 0.20133, "volume": 33761.0, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 0.20162, "high": 0.20592, "low": 0.20131, "close": 0.20592, "volume": 3820.0, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 0.20523, "high": 0.20523, "low": 0.20412, "close": 0.20442, "volume": 9574.0, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 0.2043, "high": 0.20525, "low": 0.20328, "close": 0.20521, "volume": 108177.0, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 0.20537, "high": 0.20569, "low": 0.20446, "close": 0.20547, "volume": 7377.0, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 0.20525, "high": 0.20591, "low": 0.20458, "close": 0.20458, "volume": 3039.0, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 0.20516, "high": 0.20516, "low": 0.20465, "close": 0.20484, "volume": 11126.0, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 0.2041, "high": 0.20525, "low": 0.20396, "close": 0.20498, "volume": 32118.0, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 0.20565, "high": 0.20885, "low": 0.2037, "close": 0.2037, "volume": 118494.0, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 0.20438, "high": 0.20677, "low": 0.20438, "close": 0.205, "volume": 3829.0, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 0.20523, "high": 0.20957, "low": 0.20523, "close": 0.20794, "volume": 92689.0, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 0.20833, "high": 0.21077, "low": 0.20741, "close": 0.20994, "volume": 90081.0, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 0.20979, "high": 0.21052, "low": 0.2083, "close": 0.20901, "volume": 4973.0, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 0.20916, "high": 0.21612, "low": 0.20859, "close": 0.21553, "volume": 42235.0, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 0.21569, "high": 0.226, "low": 0.21569, "close": 0.226, "volume": 270876.0, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 0.226, "high": 0.22614, "low": 0.22172, "close": 0.22393, "volume": 91436.0, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 0.22517, "high": 0.22667, "low": 0.22268, "close": 0.22337, "volume": 40495.0, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 0.22341, "high": 0.23058, "low": 0.22159, "close": 0.22999, "volume": 66732.0, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 0.22923, "high": 0.23058, "low": 0.2258, "close": 0.22586, "volume": 44760.0, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 0.2259, "high": 0.22771, "low": 0.22265, "close": 0.22265, "volume": 14226.0, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 0.22414, "high": 0.22568, "low": 0.22412, "close": 0.22568, "volume": 117492.0, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 0.22582, "high": 0.22766, "low": 0.22541, "close": 0.2276, "volume": 140254.0, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 0.22774, "high": 0.22908, "low": 0.22506, "close": 0.22818, "volume": 134172.0, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 0.22782, "high": 0.22883, "low": 0.22611, "close": 0.22747, "volume": 98722.0, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 0.22701, "high": 0.23211, "low": 0.22701, "close": 0.23144, "volume": 54963.0, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 0.23128, "high": 0.23909, "low": 0.23128, "close": 0.23285, "volume": 190427.0, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 0.23231, "high": 0.23503, "low": 0.23153, "close": 0.23503, "volume": 43495.0, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 0.23442, "high": 0.23612, "low": 0.23134, "close": 0.23485, "volume": 48794.0, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 0.23513, "high": 0.23757, "low": 0.23295, "close": 0.23644, "volume": 20004.0, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 0.23628, "high": 0.24068, "low": 0.23617, "close": 0.2403, "volume": 171669.0, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 0.24007, "high": 0.246, "low": 0.23855, "close": 0.24599, "volume": 237726.0, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 0.24565, "high": 0.25083, "low": 0.24553, "close": 0.25081, "volume": 305250.0, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 0.25047, "high": 0.25971, "low": 0.24463, "close": 0.2496, "volume": 1377541.0, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 0.25, "high": 0.25025, "low": 0.23949, "close": 0.23949, "volume": 421660.0, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 0.24098, "high": 0.24357, "low": 0.23575, "close": 0.23842, "volume": 324571.0, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 0.23857, "high": 0.24098, "low": 0.23857, "close": 0.23952, "volume": 236903.0, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 0.23949, "high": 0.2419, "low": 0.23949, "close": 0.24142, "volume": 89344.0, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 0.24196, "high": 0.24248, "low": 0.23999, "close": 0.23999, "volume": 235256.0, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 0.23949, "high": 0.23949, "low": 0.23295, "close": 0.23457, "volume": 282007.0, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 0.23449, "high": 0.23449, "low": 0.22787, "close": 0.23049, "volume": 58378.0, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 0.23052, "high": 0.233, "low": 0.22931, "close": 0.22931, "volume": 7635.0, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 0.23157, "high": 0.23464, "low": 0.23157, "close": 0.23464, "volume": 26900.0, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 0.23423, "high": 0.23485, "low": 0.23255, "close": 0.23336, "volume": 3434.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 0.23412, "high": 0.23412, "low": 0.23295, "close": 0.23403, "volume": 5117.0, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 0.23434, "high": 0.23574, "low": 0.23294, "close": 0.23383, "volume": 13708.0, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 0.23476, "high": 0.23609, "low": 0.22838, "close": 0.22862, "volume": 16307.0, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 0.22899, "high": 0.23157, "low": 0.22883, "close": 0.23157, "volume": 25291.0, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 0.23216, "high": 0.23383, "low": 0.22569, "close": 0.22787, "volume": 67649.0, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 0.22749, "high": 0.22808, "low": 0.22237, "close": 0.22485, "volume": 110809.0, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 0.22612, "high": 0.23157, "low": 0.22606, "close": 0.23157, "volume": 13456.0, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 0.2302, "high": 0.23317, "low": 0.22854, "close": 0.23313, "volume": 64962.0, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 0.23157, "high": 0.23315, "low": 0.23154, "close": 0.23176, "volume": 2320.0, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 0.23089, "high": 0.23157, "low": 0.23012, "close": 0.23047, "volume": 10697.0, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 0.23066, "high": 0.23288, "low": 0.22929, "close": 0.23288, "volume": 82531.0, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 0.23295, "high": 0.23464, "low": 0.22961, "close": 0.22969, "volume": 47204.0, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 0.23157, "high": 0.233, "low": 0.23072, "close": 0.23118, "volume": 9388.0, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 0.23216, "high": 0.23728, "low": 0.23216, "close": 0.2367, "volume": 61720.0, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 0.23707, "high": 0.24081, "low": 0.23088, "close": 0.23571, "volume": 74530.0, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 0.23505, "high": 0.23728, "low": 0.23434, "close": 0.23551, "volume": 19815.0, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 0.23474, "high": 0.2381, "low": 0.23434, "close": 0.23806, "volume": 13562.0, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 0.23839, "high": 0.24462, "low": 0.23777, "close": 0.24343, "volume": 74544.0, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 0.24354, "high": 0.24354, "low": 0.23683, "close": 0.23857, "volume": 34582.0, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 0.23801, "high": 0.24098, "low": 0.23715, "close": 0.24085, "volume": 15162.0, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 0.24142, "high": 0.25348, "low": 0.24142, "close": 0.24286, "volume": 164517.0, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 0.24256, "high": 0.24872, "low": 0.24075, "close": 0.24704, "volume": 58980.0, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 0.24782, "high": 0.2521, "low": 0.24655, "close": 0.24774, "volume": 58255.0, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 0.24774, "high": 0.2506, "low": 0.24724, "close": 0.24889, "volume": 15045.0, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 0.24967, "high": 0.24992, "low": 0.2424, "close": 0.2424, "volume": 133938.0, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 0.24235, "high": 0.24599, "low": 0.24065, "close": 0.24457, "volume": 229150.0, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 0.24457, "high": 0.24649, "low": 0.23574, "close": 0.24033, "volume": 466357.0, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 0.23945, "high": 0.24142, "low": 0.2335, "close": 0.23574, "volume": 78342.0, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 0.23513, "high": 0.23574, "low": 0.2317, "close": 0.23197, "volume": 146726.0, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 0.23214, "high": 0.23635, "low": 0.23104, "close": 0.23536, "volume": 62610.0, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 0.23569, "high": 0.23658, "low": 0.22883, "close": 0.23003, "volume": 98473.0, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 0.23017, "high": 0.2302, "low": 0.22073, "close": 0.22566, "volume": 372388.0, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 0.22423, "high": 0.22837, "low": 0.22423, "close": 0.22704, "volume": 157815.0, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 0.22747, "high": 0.22944, "low": 0.22552, "close": 0.22849, "volume": 69127.0, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 0.22827, "high": 0.2306, "low": 0.22815, "close": 0.23036, "volume": 49747.0, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 0.22975, "high": 0.2324, "low": 0.22967, "close": 0.23105, "volume": 5018.0, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 0.23166, "high": 0.23366, "low": 0.23101, "close": 0.23101, "volume": 36971.0, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 0.23089, "high": 0.23089, "low": 0.22526, "close": 0.22528, "volume": 67627.0, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 0.22643, "high": 0.22643, "low": 0.22217, "close": 0.22472, "volume": 16493.0, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 0.22507, "high": 0.22507, "low": 0.21822, "close": 0.22149, "volume": 124806.0, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 0.2218, "high": 0.22224, "low": 0.21754, "close": 0.21806, "volume": 72349.0, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 0.21845, "high": 0.22336, "low": 0.21845, "close": 0.22336, "volume": 96155.0, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 0.22336, "high": 0.2235, "low": 0.22121, "close": 0.22249, "volume": 2277.0, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 0.22281, "high": 0.22423, "low": 0.22281, "close": 0.22342, "volume": 3822.0, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 0.22423, "high": 0.22563, "low": 0.22423, "close": 0.22439, "volume": 8173.0, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 0.22344, "high": 0.22344, "low": 0.22341, "close": 0.22341, "volume": 251.0, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 0.22467, "high": 0.2281, "low": 0.22467, "close": 0.2281, "volume": 71965.0, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 0.22743, "high": 0.2275, "low": 0.22566, "close": 0.2275, "volume": 11163.0, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 0.2275, "high": 0.22967, "low": 0.22683, "close": 0.22812, "volume": 28213.0, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 0.22769, "high": 0.23123, "low": 0.22572, "close": 0.22927, "volume": 68036.0, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 0.22948, "high": 0.23051, "low": 0.22747, "close": 0.22864, "volume": 9676.0, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 0.2287, "high": 0.2287, "low": 0.22463, "close": 0.22673, "volume": 41278.0, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 0.22673, "high": 0.23338, "low": 0.22673, "close": 0.23338, "volume": 25179.0, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 0.23323, "high": 0.24044, "low": 0.23298, "close": 0.23657, "volume": 176215.0, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 0.23802, "high": 0.23835, "low": 0.23591, "close": 0.23712, "volume": 94134.0, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 0.23761, "high": 0.2395, "low": 0.23728, "close": 0.2395, "volume": 26764.0, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 0.239, "high": 0.24274, "low": 0.2378, "close": 0.238, "volume": 83991.0, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 0.23851, "high": 0.2397, "low": 0.23683, "close": 0.2392, "volume": 75725.0, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 0.23957, "high": 0.23957, "low": 0.23775, "close": 0.23899, "volume": 40530.0, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 0.23921, "high": 0.24011, "low": 0.23787, "close": 0.23911, "volume": 49331.0, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 0.23911, "high": 0.2412, "low": 0.23758, "close": 0.2412, "volume": 90712.0, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 0.24073, "high": 0.24109, "low": 0.23803, "close": 0.23803, "volume": 128537.0, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 0.23846, "high": 0.24315, "low": 0.23753, "close": 0.23809, "volume": 73352.0, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 0.23771, "high": 0.23809, "low": 0.23429, "close": 0.23809, "volume": 59324.0, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 0.23779, "high": 0.23859, "low": 0.23605, "close": 0.23827, "volume": 45390.0, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 0.23881, "high": 0.24183, "low": 0.23715, "close": 0.24086, "volume": 130482.0, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 0.24172, "high": 0.24746, "low": 0.24163, "close": 0.24599, "volume": 420370.0, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 0.24565, "high": 0.24662, "low": 0.24288, "close": 0.24288, "volume": 417504.0, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 0.24284, "high": 0.24284, "low": 0.23691, "close": 0.23803, "volume": 56009.0, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 0.23745, "high": 0.23772, "low": 0.23345, "close": 0.23345, "volume": 43039.0, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 0.23353, "high": 0.23527, "low": 0.23215, "close": 0.2351, "volume": 14508.0, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 0.23557, "high": 0.23658, "low": 0.235, "close": 0.23522, "volume": 39424.0, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 0.23569, "high": 0.23869, "low": 0.23545, "close": 0.23724, "volume": 36429.0, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 0.23723, "high": 0.23856, "low": 0.23568, "close": 0.23568, "volume": 126894.0, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 0.23568, "high": 0.23801, "low": 0.23261, "close": 0.23491, "volume": 23656.0, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 0.23456, "high": 0.23513, "low": 0.23033, "close": 0.23189, "volume": 100929.0, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 0.23146, "high": 0.23321, "low": 0.22995, "close": 0.23293, "volume": 62814.0, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 0.23323, "high": 0.23339, "low": 0.23082, "close": 0.23158, "volume": 37847.0, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 0.23209, "high": 0.2323, "low": 0.22836, "close": 0.2323, "volume": 120702.0, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 0.23243, "high": 0.23464, "low": 0.23229, "close": 0.23375, "volume": 14745.0, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 0.23386, "high": 0.23487, "low": 0.23382, "close": 0.23447, "volume": 47436.0, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 0.23428, "high": 0.23499, "low": 0.23337, "close": 0.23377, "volume": 37051.0, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 0.23342, "high": 0.23392, "low": 0.23146, "close": 0.23372, "volume": 104777.0, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 0.23396, "high": 0.2341, "low": 0.23168, "close": 0.23207, "volume": 40499.0, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 0.23228, "high": 0.23295, "low": 0.23076, "close": 0.23273, "volume": 31586.0, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 0.233, "high": 0.23659, "low": 0.233, "close": 0.23611, "volume": 17326.0, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 0.2359, "high": 0.23609, "low": 0.22778, "close": 0.22778, "volume": 66137.0, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 0.22888, "high": 0.23528, "low": 0.22833, "close": 0.23528, "volume": 19863.0, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 0.23413, "high": 0.23441, "low": 0.23146, "close": 0.23146, "volume": 42457.0, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 0.23248, "high": 0.23474, "low": 0.23248, "close": 0.23411, "volume": 9844.0, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 0.23366, "high": 0.23366, "low": 0.22778, "close": 0.22851, "volume": 87430.0, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 0.22852, "high": 0.23017, "low": 0.22621, "close": 0.22697, "volume": 19533.0, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 0.22605, "high": 0.22612, "low": 0.22287, "close": 0.22397, "volume": 79666.0, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 0.22507, "high": 0.2288, "low": 0.22507, "close": 0.2288, "volume": 11684.0, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 0.22834, "high": 0.22834, "low": 0.2234, "close": 0.22566, "volume": 12256.0, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 0.22423, "high": 0.2247, "low": 0.22217, "close": 0.22333, "volume": 17851.0, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 0.22423, "high": 0.22709, "low": 0.22423, "close": 0.22594, "volume": 84897.0, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 0.22676, "high": 0.22905, "low": 0.22563, "close": 0.22673, "volume": 81273.0, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 0.22828, "high": 0.22828, "low": 0.22091, "close": 0.22281, "volume": 35169.0, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 0.2225, "high": 0.22304, "low": 0.21687, "close": 0.21829, "volume": 345918.0, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 0.21873, "high": 0.22591, "low": 0.21873, "close": 0.22591, "volume": 20701.0, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 0.22557, "high": 0.22709, "low": 0.22265, "close": 0.22709, "volume": 178070.0, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 0.22766, "high": 0.229, "low": 0.2263, "close": 0.22673, "volume": 21732.0, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 0.22636, "high": 0.22636, "low": 0.22, "close": 0.22, "volume": 23045.0, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 0.2214, "high": 0.22265, "low": 0.21951, "close": 0.2218, "volume": 6462.0, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 0.22271, "high": 0.22373, "low": 0.21887, "close": 0.22137, "volume": 12532.0, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 0.21975, "high": 0.22063, "low": 0.21658, "close": 0.22063, "volume": 104258.0, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 0.21993, "high": 0.22228, "low": 0.219, "close": 0.219, "volume": 90097.0, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 0.21863, "high": 0.21936, "low": 0.2142, "close": 0.21827, "volume": 192692.0, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 0.21927, "high": 0.22212, "low": 0.21889, "close": 0.22088, "volume": 8865.0, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 0.22016, "high": 0.22327, "low": 0.21841, "close": 0.22289, "volume": 81556.0, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 0.22336, "high": 0.22633, "low": 0.22281, "close": 0.22512, "volume": 55079.0, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 0.22624, "high": 0.22709, "low": 0.22605, "close": 0.22605, "volume": 10648.0, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 0.2267, "high": 0.22689, "low": 0.22374, "close": 0.22533, "volume": 58739.0, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 0.22566, "high": 0.22727, "low": 0.22554, "close": 0.22656, "volume": 70835.0, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 0.22596, "high": 0.22742, "low": 0.22596, "close": 0.22694, "volume": 18250.0, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 0.22566, "high": 0.22709, "low": 0.22562, "close": 0.22562, "volume": 5370.0, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 0.22518, "high": 0.22658, "low": 0.22173, "close": 0.22344, "volume": 15692.0, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 0.22423, "high": 0.22891, "low": 0.22423, "close": 0.22891, "volume": 15394.0, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 0.22898, "high": 0.22944, "low": 0.22833, "close": 0.22842, "volume": 4990.0, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 0.2297, "high": 0.2299, "low": 0.227, "close": 0.227, "volume": 85566.0, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 0.22773, "high": 0.22773, "low": 0.22584, "close": 0.22758, "volume": 2757.0, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 0.22854, "high": 0.22891, "low": 0.22854, "close": 0.22854, "volume": 1191.0, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 0.22812, "high": 0.22863, "low": 0.22474, "close": 0.22474, "volume": 169173.0, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 0.22709, "high": 0.22905, "low": 0.22709, "close": 0.22819, "volume": 11426.0, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 0.2299, "high": 0.23077, "low": 0.22628, "close": 0.22829, "volume": 39670.0, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 0.22854, "high": 0.22854, "low": 0.22563, "close": 0.22563, "volume": 60175.0, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 0.22639, "high": 0.22709, "low": 0.22507, "close": 0.22596, "volume": 3981.0, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 0.22516, "high": 0.22673, "low": 0.22462, "close": 0.22673, "volume": 8099.0, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 0.22536, "high": 0.22536, "low": 0.22239, "close": 0.22423, "volume": 8768.0, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 0.22421, "high": 0.22507, "low": 0.22285, "close": 0.22507, "volume": 7643.0, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 0.2238, "high": 0.2238, "low": 0.21982, "close": 0.22071, "volume": 12704.0, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 0.2218, "high": 0.22288, "low": 0.22132, "close": 0.2214, "volume": 21291.0, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 0.22087, "high": 0.22217, "low": 0.21781, "close": 0.21896, "volume": 226598.0, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 0.21841, "high": 0.21841, "low": 0.21446, "close": 0.2155, "volume": 102587.0, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 0.21583, "high": 0.21721, "low": 0.21446, "close": 0.21693, "volume": 2786.0, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 0.21649, "high": 0.21821, "low": 0.21576, "close": 0.21819, "volume": 171725.0, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 0.21827, "high": 0.22013, "low": 0.21776, "close": 0.2193, "volume": 60075.0, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 0.21931, "high": 0.21931, "low": 0.21655, "close": 0.21655, "volume": 166713.0, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 0.21643, "high": 0.2177, "low": 0.21643, "close": 0.21718, "volume": 566.0, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 0.21853, "high": 0.21875, "low": 0.21665, "close": 0.21665, "volume": 3054.0, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 0.21583, "high": 0.21721, "low": 0.21558, "close": 0.21583, "volume": 7737.0, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 0.2155, "high": 0.21665, "low": 0.21446, "close": 0.2162, "volume": 35541.0, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 0.21689, "high": 0.21689, "low": 0.21531, "close": 0.21555, "volume": 10520.0, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 0.21609, "high": 0.21633, "low": 0.21446, "close": 0.21632, "volume": 293723.0, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 0.21565, "high": 0.21565, "low": 0.21481, "close": 0.21485, "volume": 38483.0, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 0.21446, "high": 0.21583, "low": 0.21178, "close": 0.21274, "volume": 225264.0, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 0.21291, "high": 0.21653, "low": 0.21285, "close": 0.21653, "volume": 77522.0, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 0.21554, "high": 0.21665, "low": 0.21489, "close": 0.21489, "volume": 17528.0, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 0.21469, "high": 0.21609, "low": 0.21098, "close": 0.21381, "volume": 107326.0, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 0.21428, "high": 0.2157, "low": 0.21346, "close": 0.21553, "volume": 85826.0, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 0.21373, "high": 0.21614, "low": 0.21363, "close": 0.21399, "volume": 107046.0, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 0.21362, "high": 0.21526, "low": 0.21349, "close": 0.21471, "volume": 598289.0, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 0.21566, "high": 0.21734, "low": 0.21368, "close": 0.21734, "volume": 9522.0, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 0.21618, "high": 0.2167, "low": 0.21583, "close": 0.21662, "volume": 66319.0, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 0.21615, "high": 0.21649, "low": 0.21275, "close": 0.21339, "volume": 27878.0, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 0.21339, "high": 0.21469, "low": 0.21285, "close": 0.21458, "volume": 1535.0, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 0.21526, "high": 0.21583, "low": 0.21475, "close": 0.21583, "volume": 8556.0, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 0.21556, "high": 0.21645, "low": 0.21555, "close": 0.21645, "volume": 672.0, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 0.21665, "high": 0.21678, "low": 0.21585, "close": 0.21678, "volume": 10326.0, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 0.21622, "high": 0.21689, "low": 0.21385, "close": 0.21617, "volume": 197409.0, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 0.2159, "high": 0.21686, "low": 0.2159, "close": 0.21686, "volume": 1508.0, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 0.21689, "high": 0.22113, "low": 0.21689, "close": 0.22095, "volume": 93832.0, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 0.22129, "high": 0.22174, "low": 0.22, "close": 0.22, "volume": 8518.0, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 0.21941, "high": 0.22184, "low": 0.21919, "close": 0.22184, "volume": 1284.0, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 0.22174, "high": 0.22461, "low": 0.22174, "close": 0.22401, "volume": 39534.0, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 0.22464, "high": 0.22483, "low": 0.22206, "close": 0.22206, "volume": 70959.0, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 0.22252, "high": 0.2234, "low": 0.22199, "close": 0.2222, "volume": 41112.0, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 0.22297, "high": 0.22313, "low": 0.22228, "close": 0.22228, "volume": 49573.0, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 0.22199, "high": 0.22427, "low": 0.2214, "close": 0.22427, "volume": 55151.0, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 0.22436, "high": 0.22648, "low": 0.22378, "close": 0.22648, "volume": 11768.0, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 0.22661, "high": 0.23123, "low": 0.2257, "close": 0.23067, "volume": 270386.0, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 0.23013, "high": 0.23725, "low": 0.22869, "close": 0.2363, "volume": 532933.0, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 0.23698, "high": 0.23769, "low": 0.23343, "close": 0.2363, "volume": 168206.0, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 0.23558, "high": 0.23582, "low": 0.23027, "close": 0.23027, "volume": 129719.0, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 0.23011, "high": 0.23011, "low": 0.22602, "close": 0.22738, "volume": 63504.0, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 0.22753, "high": 0.22854, "low": 0.22217, "close": 0.22304, "volume": 63542.0, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 0.2218, "high": 0.22344, "low": 0.21874, "close": 0.22309, "volume": 47002.0, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 0.22366, "high": 0.2263, "low": 0.22344, "close": 0.2237, "volume": 247541.0, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 0.22281, "high": 0.22898, "low": 0.2214, "close": 0.22898, "volume": 138415.0, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 0.22803, "high": 0.2344, "low": 0.22796, "close": 0.23312, "volume": 52336.0, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 0.23342, "high": 0.23558, "low": 0.22549, "close": 0.22771, "volume": 155294.0, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 0.22775, "high": 0.22853, "low": 0.22463, "close": 0.22517, "volume": 16416.0, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 0.22446, "high": 0.22524, "low": 0.22237, "close": 0.22265, "volume": 54138.0, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 0.22217, "high": 0.22217, "low": 0.21957, "close": 0.21957, "volume": 18054.0, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 0.21957, "high": 0.2214, "low": 0.21665, "close": 0.21665, "volume": 55174.0, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 0.21642, "high": 0.21927, "low": 0.21642, "close": 0.21801, "volume": 7163.0, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 0.21802, "high": 0.21919, "low": 0.21431, "close": 0.21431, "volume": 84766.0, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 0.21456, "high": 0.21863, "low": 0.21456, "close": 0.21772, "volume": 49516.0, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 0.21796, "high": 0.21796, "low": 0.2156, "close": 0.21721, "volume": 5417.0, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 0.21713, "high": 0.21787, "low": 0.21583, "close": 0.21787, "volume": 9464.0, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 0.21583, "high": 0.21721, "low": 0.21583, "close": 0.21721, "volume": 3020.0, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 0.21684, "high": 0.21742, "low": 0.2165, "close": 0.21742, "volume": 1382.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 0.21711, "high": 0.21711, "low": 0.21446, "close": 0.21466, "volume": 104816.0, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 0.21583, "high": 0.21947, "low": 0.21583, "close": 0.21852, "volume": 5845.0, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 0.21879, "high": 0.22099, "low": 0.2186, "close": 0.22036, "volume": 16058.0, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 0.22113, "high": 0.22274, "low": 0.22063, "close": 0.22167, "volume": 7489.0, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 0.22108, "high": 0.22366, "low": 0.21975, "close": 0.22366, "volume": 5250.0, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 0.22394, "high": 0.22586, "low": 0.22344, "close": 0.22391, "volume": 34493.0, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 0.22485, "high": 0.22485, "low": 0.22145, "close": 0.22263, "volume": 129804.0, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 0.22238, "high": 0.2247, "low": 0.22238, "close": 0.22377, "volume": 14759.0, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 0.224, "high": 0.22517, "low": 0.224, "close": 0.2242, "volume": 347.0, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 0.22409, "high": 0.22428, "low": 0.22327, "close": 0.22411, "volume": 16273.0, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 0.22398, "high": 0.22398, "low": 0.22218, "close": 0.22296, "volume": 11592.0, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 0.22397, "high": 0.22448, "low": 0.22326, "close": 0.22418, "volume": 81950.0, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 0.22432, "high": 0.22787, "low": 0.22392, "close": 0.22392, "volume": 86660.0, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 0.22406, "high": 0.22897, "low": 0.22406, "close": 0.22897, "volume": 24547.0, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 0.22862, "high": 0.23045, "low": 0.22709, "close": 0.22709, "volume": 47485.0, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 0.22681, "high": 0.22737, "low": 0.22497, "close": 0.22545, "volume": 135724.0, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 0.22592, "high": 0.22709, "low": 0.22439, "close": 0.22709, "volume": 79714.0, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 0.22766, "high": 0.22766, "low": 0.22589, "close": 0.22589, "volume": 723.0, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 0.22619, "high": 0.22619, "low": 0.2234, "close": 0.22507, "volume": 18580.0, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 0.22344, "high": 0.22507, "low": 0.22207, "close": 0.22223, "volume": 48306.0, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 0.22254, "high": 0.22308, "low": 0.22056, "close": 0.22132, "volume": 18751.0, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 0.22265, "high": 0.22273, "low": 0.22114, "close": 0.22223, "volume": 3334.0, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 0.22196, "high": 0.22236, "low": 0.21974, "close": 0.21974, "volume": 15924.0, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 0.21973, "high": 0.22095, "low": 0.21905, "close": 0.22079, "volume": 46091.0, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 0.22087, "high": 0.22087, "low": 0.21831, "close": 0.21933, "volume": 49695.0, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 0.21944, "high": 0.22, "low": 0.21781, "close": 0.2188, "volume": 32399.0, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 0.21858, "high": 0.22016, "low": 0.21853, "close": 0.219, "volume": 20245.0, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 0.21915, "high": 0.22106, "low": 0.21882, "close": 0.22106, "volume": 77601.0, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 0.22123, "high": 0.22123, "low": 0.21909, "close": 0.21915, "volume": 8977.0, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 0.22025, "high": 0.22333, "low": 0.22025, "close": 0.22333, "volume": 3640.0, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 0.22273, "high": 0.22336, "low": 0.21809, "close": 0.21809, "volume": 9100.0, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 0.21987, "high": 0.22512, "low": 0.21987, "close": 0.22452, "volume": 10516.0, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 0.22376, "high": 0.22674, "low": 0.22281, "close": 0.22587, "volume": 79817.0, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 0.22633, "high": 0.22709, "low": 0.22423, "close": 0.22641, "volume": 67565.0, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 0.22567, "high": 0.22598, "low": 0.22318, "close": 0.22566, "volume": 69616.0, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 0.22549, "high": 0.22709, "low": 0.22549, "close": 0.22566, "volume": 27669.0, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 0.22602, "high": 0.22709, "low": 0.22469, "close": 0.226, "volume": 35334.0, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 0.22651, "high": 0.22843, "low": 0.22626, "close": 0.22667, "volume": 7720.0, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 0.22566, "high": 0.22908, "low": 0.22423, "close": 0.22848, "volume": 12143.0, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 0.22895, "high": 0.23, "low": 0.22875, "close": 0.22875, "volume": 554685.0, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 0.22866, "high": 0.23123, "low": 0.22854, "close": 0.23005, "volume": 60551.0, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 0.23125, "high": 0.23323, "low": 0.23125, "close": 0.23216, "volume": 127333.0, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 0.23226, "high": 0.23334, "low": 0.23063, "close": 0.23202, "volume": 53552.0, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 0.232, "high": 0.232, "low": 0.22621, "close": 0.22667, "volume": 36889.0, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 0.22688, "high": 0.22733, "low": 0.22566, "close": 0.22575, "volume": 1935.0, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 0.22537, "high": 0.22546, "low": 0.22497, "close": 0.22546, "volume": 8914.0, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 0.22506, "high": 0.22522, "low": 0.22506, "close": 0.22522, "volume": 1887.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 0.22709, "high": 0.22709, "low": 0.22696, "close": 0.22698, "volume": 4142.0, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 0.22656, "high": 0.22777, "low": 0.22559, "close": 0.22654, "volume": 21290.0, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 0.22566, "high": 0.22923, "low": 0.22566, "close": 0.2281, "volume": 18752.0, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 0.228, "high": 0.23321, "low": 0.22709, "close": 0.23321, "volume": 37815.0, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 0.23323, "high": 0.234, "low": 0.23018, "close": 0.2319, "volume": 321673.0, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 0.23203, "high": 0.2375, "low": 0.23063, "close": 0.23476, "volume": 410942.0, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 0.23532, "high": 0.23532, "low": 0.22294, "close": 0.22518, "volume": 423312.0, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 0.22529, "high": 0.22868, "low": 0.22513, "close": 0.22714, "volume": 117846.0, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 0.22653, "high": 0.2306, "low": 0.22633, "close": 0.23054, "volume": 14258.0, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 0.23027, "high": 0.23027, "low": 0.22818, "close": 0.22928, "volume": 34732.0, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 0.22959, "high": 0.23032, "low": 0.22891, "close": 0.22897, "volume": 6702.0, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 0.22897, "high": 0.2332, "low": 0.22892, "close": 0.23237, "volume": 26775.0, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 0.23203, "high": 0.237, "low": 0.2317, "close": 0.23366, "volume": 184038.0, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 0.23425, "high": 0.23829, "low": 0.23425, "close": 0.23806, "volume": 231367.0, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 0.23832, "high": 0.24329, "low": 0.23827, "close": 0.23996, "volume": 555026.0, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 0.24042, "high": 0.24197, "low": 0.23978, "close": 0.24065, "volume": 17705.0, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 0.24018, "high": 0.24282, "low": 0.23892, "close": 0.24098, "volume": 41610.0, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 0.2416, "high": 0.24178, "low": 0.23939, "close": 0.24065, "volume": 32787.0, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 0.24064, "high": 0.24158, "low": 0.23819, "close": 0.23819, "volume": 77801.0, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 0.23817, "high": 0.23918, "low": 0.23683, "close": 0.23774, "volume": 25138.0, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 0.23846, "high": 0.24116, "low": 0.23836, "close": 0.24116, "volume": 28118.0, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 0.24124, "high": 0.24473, "low": 0.24124, "close": 0.24246, "volume": 18750.0, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 0.24246, "high": 0.24358, "low": 0.24053, "close": 0.24129, "volume": 33982.0, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 0.241, "high": 0.24197, "low": 0.24008, "close": 0.24008, "volume": 8333.0, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 0.24008, "high": 0.24164, "low": 0.23909, "close": 0.24064, "volume": 9751.0, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 0.24019, "high": 0.2421, "low": 0.23936, "close": 0.2421, "volume": 7308.0, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 0.24137, "high": 0.24137, "low": 0.24, "close": 0.24082, "volume": 34083.0, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 0.24068, "high": 0.2421, "low": 0.24008, "close": 0.24072, "volume": 22993.0, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 0.24045, "high": 0.24259, "low": 0.24045, "close": 0.24084, "volume": 11073.0, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 0.2414, "high": 0.2421, "low": 0.23899, "close": 0.23996, "volume": 14164.0, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 0.23959, "high": 0.24272, "low": 0.23946, "close": 0.24153, "volume": 135304.0, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 0.24064, "high": 0.24259, "low": 0.24064, "close": 0.24205, "volume": 15095.0, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 0.24137, "high": 0.24137, "low": 0.239, "close": 0.23918, "volume": 245460.0, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 0.24, "high": 0.24092, "low": 0.23976, "close": 0.23994, "volume": 15894.0, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 0.23954, "high": 0.23961, "low": 0.23789, "close": 0.23867, "volume": 62644.0, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 0.23886, "high": 0.24279, "low": 0.23886, "close": 0.24075, "volume": 24797.0, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 0.242, "high": 0.24559, "low": 0.242, "close": 0.24457, "volume": 42251.0, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 0.24481, "high": 0.24848, "low": 0.24381, "close": 0.2464, "volume": 188864.0, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 0.24678, "high": 0.24868, "low": 0.2445, "close": 0.24789, "volume": 325645.0, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 0.24847, "high": 0.25414, "low": 0.24782, "close": 0.2512, "volume": 367991.0, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 0.25151, "high": 0.25223, "low": 0.24956, "close": 0.2513, "volume": 101100.0, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 0.25123, "high": 0.25123, "low": 0.24539, "close": 0.24758, "volume": 38971.0, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 0.247, "high": 0.24842, "low": 0.2458, "close": 0.2473, "volume": 20714.0, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 0.2473, "high": 0.2473, "low": 0.24227, "close": 0.24227, "volume": 52222.0, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 0.24301, "high": 0.24551, "low": 0.24301, "close": 0.24351, "volume": 5970.0, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 0.24432, "high": 0.24551, "low": 0.24358, "close": 0.24493, "volume": 896.0, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 0.2458, "high": 0.24868, "low": 0.2458, "close": 0.24841, "volume": 13679.0, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 0.24823, "high": 0.24823, "low": 0.24491, "close": 0.24655, "volume": 4258.0, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 0.2458, "high": 0.2458, "low": 0.23402, "close": 0.23487, "volume": 78053.0, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 0.23416, "high": 0.23416, "low": 0.22764, "close": 0.23301, "volume": 48498.0, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 0.23203, "high": 0.23635, "low": 0.23032, "close": 0.23635, "volume": 27876.0, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 0.23651, "high": 0.23839, "low": 0.23525, "close": 0.23839, "volume": 144398.0, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 0.23702, "high": 0.23774, "low": 0.23456, "close": 0.23456, "volume": 91014.0, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 0.23441, "high": 0.23511, "low": 0.23272, "close": 0.23416, "volume": 40415.0, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 0.23487, "high": 0.23666, "low": 0.23441, "close": 0.23582, "volume": 24622.0, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 0.23577, "high": 0.23592, "low": 0.23274, "close": 0.23324, "volume": 20644.0, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 0.23345, "high": 0.23462, "low": 0.23274, "close": 0.23274, "volume": 2525.0, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 0.23258, "high": 0.23258, "low": 0.23062, "close": 0.2317, "volume": 21203.0, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 0.23063, "high": 0.23225, "low": 0.2298, "close": 0.2298, "volume": 92122.0, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 0.23017, "high": 0.2321, "low": 0.22838, "close": 0.22894, "volume": 32249.0, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 0.22836, "high": 0.22862, "low": 0.2234, "close": 0.2253, "volume": 187979.0, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 0.22477, "high": 0.22767, "low": 0.22471, "close": 0.22631, "volume": 252611.0, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 0.22739, "high": 0.22739, "low": 0.22667, "close": 0.22667, "volume": 22727.0, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 0.22587, "high": 0.22879, "low": 0.22587, "close": 0.22818, "volume": 107127.0, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 0.22818, "high": 0.22954, "low": 0.22818, "close": 0.22919, "volume": 177699.0, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 0.22924, "high": 0.23017, "low": 0.22907, "close": 0.23017, "volume": 31947.0, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 0.22992, "high": 0.22992, "low": 0.22781, "close": 0.22826, "volume": 62447.0, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 0.22845, "high": 0.22871, "low": 0.22701, "close": 0.22757, "volume": 7388.0, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 0.22854, "high": 0.22874, "low": 0.22709, "close": 0.22764, "volume": 5349.0, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 0.22752, "high": 0.22811, "low": 0.22583, "close": 0.22773, "volume": 11955.0, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 0.22818, "high": 0.22871, "low": 0.22809, "close": 0.22835, "volume": 7017.0, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 0.22816, "high": 0.23, "low": 0.22775, "close": 0.22963, "volume": 6610.0, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 0.22963, "high": 0.23017, "low": 0.22917, "close": 0.23006, "volume": 5910.0, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 0.22935, "high": 0.22935, "low": 0.22789, "close": 0.2287, "volume": 17150.0, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 0.22776, "high": 0.22853, "low": 0.22709, "close": 0.22709, "volume": 1752.0, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 0.22705, "high": 0.22854, "low": 0.22702, "close": 0.22854, "volume": 22510.0, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 0.22821, "high": 0.22832, "low": 0.22716, "close": 0.2273, "volume": 1761.0, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 0.22783, "high": 0.22783, "low": 0.2263, "close": 0.22772, "volume": 22424.0, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 0.22818, "high": 0.22866, "low": 0.22754, "close": 0.22795, "volume": 12812.0, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 0.22745, "high": 0.22897, "low": 0.22671, "close": 0.22686, "volume": 6421.0, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 0.22688, "high": 0.22748, "low": 0.22656, "close": 0.22656, "volume": 6199.0, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 0.22689, "high": 0.22753, "low": 0.22675, "close": 0.22753, "volume": 173829.0, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 0.22709, "high": 0.22709, "low": 0.2256, "close": 0.2265, "volume": 1961.0, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 0.22638, "high": 0.22638, "low": 0.225, "close": 0.225, "volume": 42547.0, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 0.22497, "high": 0.22566, "low": 0.22395, "close": 0.22543, "volume": 9728.0, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 0.22473, "high": 0.22606, "low": 0.22086, "close": 0.22113, "volume": 85556.0, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 0.22085, "high": 0.2223, "low": 0.2197, "close": 0.2217, "volume": 138334.0, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 0.22114, "high": 0.22254, "low": 0.22114, "close": 0.22254, "volume": 420.0, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 0.22265, "high": 0.22394, "low": 0.22265, "close": 0.22394, "volume": 7823.0, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 0.22362, "high": 0.22397, "low": 0.22328, "close": 0.2238, "volume": 32594.0, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 0.22405, "high": 0.22405, "low": 0.22356, "close": 0.22379, "volume": 857.0, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 0.22283, "high": 0.22283, "low": 0.22251, "close": 0.22251, "volume": 2017.0, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 0.2218, "high": 0.2218, "low": 0.22063, "close": 0.22063, "volume": 2042.0, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 0.22056, "high": 0.22056, "low": 0.21804, "close": 0.21804, "volume": 130341.0, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 0.218, "high": 0.21856, "low": 0.21736, "close": 0.21856, "volume": 9388.0, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 0.21919, "high": 0.21936, "low": 0.21919, "close": 0.21936, "volume": 123.0, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 0.21816, "high": 0.21919, "low": 0.21816, "close": 0.21919, "volume": 4205.0, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 0.21961, "high": 0.2204, "low": 0.21961, "close": 0.22021, "volume": 50423.0, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 0.2205, "high": 0.22076, "low": 0.21949, "close": 0.22076, "volume": 12693.0, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 0.22002, "high": 0.22002, "low": 0.21823, "close": 0.21869, "volume": 10327.0, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 0.21907, "high": 0.21907, "low": 0.216, "close": 0.2186, "volume": 195877.0, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 0.21788, "high": 0.21863, "low": 0.21689, "close": 0.21863, "volume": 1353.0, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 0.21889, "high": 0.21909, "low": 0.21889, "close": 0.21903, "volume": 1488.0, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 0.21919, "high": 0.21981, "low": 0.21897, "close": 0.21921, "volume": 6216.0, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 0.21953, "high": 0.22063, "low": 0.2192, "close": 0.22063, "volume": 31515.0, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 0.22026, "high": 0.22026, "low": 0.21932, "close": 0.21953, "volume": 4944.0, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 0.21967, "high": 0.21998, "low": 0.21853, "close": 0.21957, "volume": 1328.0, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 0.22, "high": 0.22455, "low": 0.22, "close": 0.22414, "volume": 20721.0, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 0.22455, "high": 0.22496, "low": 0.22281, "close": 0.22479, "volume": 6550.0, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 0.22495, "high": 0.22715, "low": 0.22379, "close": 0.22715, "volume": 53874.0, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 0.22746, "high": 0.22746, "low": 0.22585, "close": 0.2268, "volume": 14270.0, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 0.22647, "high": 0.22678, "low": 0.2254, "close": 0.2254, "volume": 4973.0, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 0.22575, "high": 0.22733, "low": 0.22561, "close": 0.22733, "volume": 2568.0, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 0.22764, "high": 0.22818, "low": 0.22748, "close": 0.22757, "volume": 2963.0, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 0.2275, "high": 0.2281, "low": 0.22693, "close": 0.22795, "volume": 39578.0, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 0.22814, "high": 0.2288, "low": 0.22753, "close": 0.2288, "volume": 4812.0, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 0.22884, "high": 0.23027, "low": 0.22884, "close": 0.23004, "volume": 5080.0, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 0.23002, "high": 0.23003, "low": 0.22709, "close": 0.22709, "volume": 4825.0, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 0.22681, "high": 0.22738, "low": 0.2262, "close": 0.22645, "volume": 36971.0, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 0.2264, "high": 0.22678, "low": 0.22566, "close": 0.22566, "volume": 779.0, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 0.2261, "high": 0.22626, "low": 0.22586, "close": 0.22586, "volume": 10809.0, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 0.22566, "high": 0.22766, "low": 0.22531, "close": 0.22751, "volume": 54375.0, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 0.22657, "high": 0.22657, "low": 0.22416, "close": 0.22416, "volume": 16141.0, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 0.22462, "high": 0.22541, "low": 0.22347, "close": 0.22347, "volume": 2536.0, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 0.22498, "high": 0.22814, "low": 0.22498, "close": 0.22678, "volume": 11975.0, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 0.22703, "high": 0.22703, "low": 0.22423, "close": 0.22438, "volume": 2282.0, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 0.22408, "high": 0.22408, "low": 0.22273, "close": 0.22273, "volume": 4624.0, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 0.22318, "high": 0.22455, "low": 0.22318, "close": 0.22415, "volume": 7356.0, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 0.22344, "high": 0.22429, "low": 0.22344, "close": 0.22429, "volume": 2182.0, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 0.22355, "high": 0.22624, "low": 0.22348, "close": 0.22624, "volume": 2465.0, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 0.22636, "high": 0.22666, "low": 0.22561, "close": 0.2261, "volume": 77941.0, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 0.22601, "high": 0.22792, "low": 0.2252, "close": 0.2252, "volume": 83551.0, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 0.22527, "high": 0.22625, "low": 0.22527, "close": 0.22625, "volume": 575.0, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 0.226, "high": 0.22678, "low": 0.22403, "close": 0.22421, "volume": 1624.0, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 0.224, "high": 0.224, "low": 0.21994, "close": 0.22167, "volume": 54789.0, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 0.22216, "high": 0.22423, "low": 0.22188, "close": 0.22288, "volume": 247412.0, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 0.22423, "high": 0.22549, "low": 0.22423, "close": 0.22427, "volume": 3260.0, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 0.22406, "high": 0.22465, "low": 0.22345, "close": 0.22345, "volume": 8966.0, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 0.22345, "high": 0.22455, "low": 0.22265, "close": 0.22455, "volume": 57449.0, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 0.22468, "high": 0.22681, "low": 0.22468, "close": 0.22584, "volume": 41537.0, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 0.22589, "high": 0.22813, "low": 0.22588, "close": 0.22813, "volume": 15212.0, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 0.22813, "high": 0.22854, "low": 0.22796, "close": 0.22803, "volume": 4427.0, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 0.22849, "high": 0.22861, "low": 0.2275, "close": 0.22861, "volume": 83518.0, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 0.22806, "high": 0.22841, "low": 0.22803, "close": 0.22841, "volume": 340.0, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 0.2283, "high": 0.22854, "low": 0.22766, "close": 0.22854, "volume": 1406.0, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 0.2286, "high": 0.22915, "low": 0.22801, "close": 0.22813, "volume": 3438.0, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 0.22865, "high": 0.23184, "low": 0.22837, "close": 0.22895, "volume": 120485.0, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 0.22905, "high": 0.22936, "low": 0.225, "close": 0.22638, "volume": 21597.0, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 0.22788, "high": 0.22891, "low": 0.22771, "close": 0.22871, "volume": 6761.0, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 0.22824, "high": 0.22977, "low": 0.22783, "close": 0.22846, "volume": 33934.0, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 0.22815, "high": 0.22996, "low": 0.2281, "close": 0.22965, "volume": 8442.0, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 0.22921, "high": 0.22922, "low": 0.22746, "close": 0.2275, "volume": 8745.0, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 0.22797, "high": 0.22797, "low": 0.2268, "close": 0.22736, "volume": 5134.0, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 0.22746, "high": 0.22816, "low": 0.22746, "close": 0.22779, "volume": 125057.0, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 0.22779, "high": 0.22858, "low": 0.22629, "close": 0.22629, "volume": 141914.0, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 0.22702, "high": 0.22702, "low": 0.22474, "close": 0.22598, "volume": 10582.0, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 0.22594, "high": 0.22619, "low": 0.22517, "close": 0.22619, "volume": 1922.0, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 0.22486, "high": 0.22709, "low": 0.22468, "close": 0.22709, "volume": 6724.0, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 0.22774, "high": 0.22774, "low": 0.22429, "close": 0.22429, "volume": 5352.0, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 0.22423, "high": 0.22431, "low": 0.22329, "close": 0.2238, "volume": 55837.0, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 0.22374, "high": 0.22486, "low": 0.22374, "close": 0.2247, "volume": 4169.0, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 0.22454, "high": 0.22527, "low": 0.22375, "close": 0.22479, "volume": 5765.0, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 0.22413, "high": 0.22454, "low": 0.22413, "close": 0.22454, "volume": 254.0, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 0.22344, "high": 0.22344, "low": 0.222, "close": 0.22202, "volume": 7993.0, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 0.22199, "high": 0.22309, "low": 0.22193, "close": 0.22283, "volume": 2678.0, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 0.22292, "high": 0.22297, "low": 0.22264, "close": 0.22264, "volume": 1932.0, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 0.22252, "high": 0.22252, "low": 0.22139, "close": 0.22232, "volume": 50327.0, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 0.22121, "high": 0.22284, "low": 0.22121, "close": 0.22284, "volume": 1707.0, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 0.22326, "high": 0.22356, "low": 0.22326, "close": 0.22356, "volume": 152.0, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 0.22371, "high": 0.22423, "low": 0.22298, "close": 0.22298, "volume": 3498.0, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 0.22349, "high": 0.22351, "low": 0.22063, "close": 0.22099, "volume": 41482.0, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 0.22057, "high": 0.22108, "low": 0.21932, "close": 0.21932, "volume": 85572.0, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 0.21932, "high": 0.2195, "low": 0.218, "close": 0.21923, "volume": 83262.0, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 0.21857, "high": 0.22048, "low": 0.21857, "close": 0.21954, "volume": 23507.0, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 0.22049, "high": 0.22138, "low": 0.21904, "close": 0.21951, "volume": 79364.0, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 0.21976, "high": 0.22, "low": 0.21849, "close": 0.21849, "volume": 23175.0, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 0.21834, "high": 0.21905, "low": 0.21712, "close": 0.21712, "volume": 6653.0, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 0.21738, "high": 0.21922, "low": 0.21738, "close": 0.21922, "volume": 29708.0, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 0.21881, "high": 0.22027, "low": 0.21881, "close": 0.22027, "volume": 51257.0, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 0.21985, "high": 0.21993, "low": 0.21853, "close": 0.2195, "volume": 6820.0, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 0.21925, "high": 0.2215, "low": 0.21925, "close": 0.22065, "volume": 17968.0, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 0.22112, "high": 0.22472, "low": 0.22049, "close": 0.22472, "volume": 16159.0, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 0.2248, "high": 0.2248, "low": 0.22304, "close": 0.22461, "volume": 269049.0, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 0.22428, "high": 0.22787, "low": 0.22328, "close": 0.22769, "volume": 187893.0, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 0.2271, "high": 0.22746, "low": 0.22598, "close": 0.22634, "volume": 10140.0, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 0.22672, "high": 0.22672, "low": 0.22328, "close": 0.22328, "volume": 325744.0, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 0.22486, "high": 0.22548, "low": 0.22486, "close": 0.22501, "volume": 374.0, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 0.22439, "high": 0.22507, "low": 0.22439, "close": 0.22507, "volume": 9288.0, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 0.22413, "high": 0.22507, "low": 0.22413, "close": 0.22499, "volume": 431.0, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 0.22413, "high": 0.22534, "low": 0.2239, "close": 0.22534, "volume": 3477.0, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 0.22541, "high": 0.22568, "low": 0.22541, "close": 0.22551, "volume": 9084.0, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 0.2252, "high": 0.22605, "low": 0.22508, "close": 0.22583, "volume": 3940.0, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 0.22603, "high": 0.22603, "low": 0.22468, "close": 0.22503, "volume": 2010.0, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 0.22463, "high": 0.22477, "low": 0.22283, "close": 0.22317, "volume": 12468.0, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 0.22396, "high": 0.22415, "low": 0.22121, "close": 0.22193, "volume": 65612.0, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 0.22145, "high": 0.22167, "low": 0.2181, "close": 0.2215, "volume": 44461.0, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 0.22121, "high": 0.22121, "low": 0.21976, "close": 0.21976, "volume": 1754.0, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 0.21953, "high": 0.22059, "low": 0.21827, "close": 0.21871, "volume": 181714.0, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 0.21921, "high": 0.22095, "low": 0.21825, "close": 0.22015, "volume": 121129.0, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 0.21991, "high": 0.22147, "low": 0.21833, "close": 0.21833, "volume": 36819.0, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 0.21831, "high": 0.21831, "low": 0.21505, "close": 0.2164, "volume": 70067.0, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 0.21644, "high": 0.21762, "low": 0.21639, "close": 0.21747, "volume": 14254.0, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 0.21794, "high": 0.21912, "low": 0.2178, "close": 0.21912, "volume": 24223.0, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 0.21889, "high": 0.21889, "low": 0.21719, "close": 0.21719, "volume": 10804.0, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 0.21691, "high": 0.21691, "low": 0.2142, "close": 0.2142, "volume": 110366.0, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 0.21505, "high": 0.21646, "low": 0.20145, "close": 0.20145, "volume": 216404.0, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 0.20472, "high": 0.20785, "low": 0.20251, "close": 0.20675, "volume": 59352.0, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 0.20745, "high": 0.20964, "low": 0.20745, "close": 0.2087, "volume": 5864.0, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 0.20922, "high": 0.20935, "low": 0.20844, "close": 0.20844, "volume": 13197.0, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 0.2082, "high": 0.20883, "low": 0.20785, "close": 0.20854, "volume": 23043.0, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 0.20922, "high": 0.20922, "low": 0.20676, "close": 0.20676, "volume": 8877.0, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 0.20681, "high": 0.20681, "low": 0.20357, "close": 0.20485, "volume": 16957.0, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 0.20513, "high": 0.20513, "low": 0.20429, "close": 0.20445, "volume": 283.0, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 0.20463, "high": 0.20522, "low": 0.20373, "close": 0.20445, "volume": 1998.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 0.20395, "high": 0.20473, "low": 0.20185, "close": 0.20445, "volume": 15878.0, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 0.20378, "high": 0.20446, "low": 0.20378, "close": 0.20439, "volume": 1329.0, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 0.20479, "high": 0.20538, "low": 0.20445, "close": 0.20538, "volume": 5219.0, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 0.20474, "high": 0.20514, "low": 0.20311, "close": 0.20514, "volume": 1706.0, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 0.20445, "high": 0.20445, "low": 0.20217, "close": 0.20217, "volume": 12196.0, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 0.20262, "high": 0.20311, "low": 0.2011, "close": 0.20214, "volume": 19456.0, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 0.20219, "high": 0.20381, "low": 0.20196, "close": 0.20217, "volume": 70374.0, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 0.20167, "high": 0.20243, "low": 0.1944, "close": 0.19648, "volume": 291624.0, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 0.19654, "high": 0.19827, "low": 0.19645, "close": 0.19696, "volume": 30793.0, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 0.19705, "high": 0.20042, "low": 0.19705, "close": 0.20041, "volume": 5454.0, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 0.20022, "high": 0.20104, "low": 0.1999, "close": 0.2008, "volume": 64384.0, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 0.20034, "high": 0.20034, "low": 0.19944, "close": 0.19987, "volume": 4556.0, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 0.19945, "high": 0.20008, "low": 0.19834, "close": 0.19834, "volume": 32053.0, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 0.19907, "high": 0.19928, "low": 0.19235, "close": 0.19235, "volume": 107579.0, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 0.19211, "high": 0.19421, "low": 0.191, "close": 0.19315, "volume": 271759.0, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 0.19358, "high": 0.1943, "low": 0.18876, "close": 0.19141, "volume": 119314.0, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 0.1912, "high": 0.19188, "low": 0.18682, "close": 0.18912, "volume": 54904.0, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 0.18998, "high": 0.19235, "low": 0.18806, "close": 0.1881, "volume": 17712.0, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 0.1881, "high": 0.18931, "low": 0.18571, "close": 0.18931, "volume": 51458.0, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 0.18813, "high": 0.19055, "low": 0.18777, "close": 0.19036, "volume": 26456.0, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 0.19061, "high": 0.19075, "low": 0.18838, "close": 0.18838, "volume": 2056.0, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 0.18794, "high": 0.19021, "low": 0.18793, "close": 0.18956, "volume": 156169.0, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 0.18962, "high": 0.19005, "low": 0.18894, "close": 0.18968, "volume": 59974.0, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 0.18919, "high": 0.18921, "low": 0.18793, "close": 0.18899, "volume": 12009.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 0.18869, "high": 0.18888, "low": 0.18725, "close": 0.18725, "volume": 6964.0, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 0.18779, "high": 0.18946, "low": 0.1861, "close": 0.1874, "volume": 9395.0, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 0.18682, "high": 0.18682, "low": 0.18581, "close": 0.18617, "volume": 106479.0, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 0.18693, "high": 0.19072, "low": 0.18693, "close": 0.19072, "volume": 3394.0, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 0.19072, "high": 0.19397, "low": 0.19072, "close": 0.19097, "volume": 13567.0, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 0.19162, "high": 0.19312, "low": 0.19162, "close": 0.19264, "volume": 7824.0, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 0.19239, "high": 0.19421, "low": 0.1912, "close": 0.19145, "volume": 4523.0, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 0.19242, "high": 0.19365, "low": 0.19242, "close": 0.19309, "volume": 6263.0, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 0.19246, "high": 0.19276, "low": 0.19158, "close": 0.19158, "volume": 759.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 0.19208, "high": 0.19266, "low": 0.19208, "close": 0.1925, "volume": 6931.0, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 0.19365, "high": 0.19492, "low": 0.19353, "close": 0.19394, "volume": 6745.0, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 0.19436, "high": 0.19439, "low": 0.19384, "close": 0.19439, "volume": 26112.0, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 0.19494, "high": 0.19509, "low": 0.19386, "close": 0.1948, "volume": 21576.0, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 0.19422, "high": 0.1944, "low": 0.19302, "close": 0.19302, "volume": 90235.0, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 0.19276, "high": 0.19417, "low": 0.1922, "close": 0.19241, "volume": 378615.0, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 0.192, "high": 0.192, "low": 0.19081, "close": 0.19123, "volume": 30398.0, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 0.19123, "high": 0.19143, "low": 0.18877, "close": 0.18891, "volume": 9664.0, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 0.18895, "high": 0.18946, "low": 0.18675, "close": 0.1893, "volume": 158031.0, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 0.18979, "high": 0.19011, "low": 0.18869, "close": 0.19008, "volume": 8848.0, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 0.1902, "high": 0.19213, "low": 0.19006, "close": 0.19171, "volume": 7782.0, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 0.19162, "high": 0.19199, "low": 0.19112, "close": 0.19116, "volume": 1413.0, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 0.19044, "high": 0.19052, "low": 0.18943, "close": 0.18943, "volume": 8510.0, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 0.18964, "high": 0.18994, "low": 0.18939, "close": 0.18994, "volume": 305724.0, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 0.19, "high": 0.19, "low": 0.18877, "close": 0.18888, "volume": 13967.0, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 0.1889, "high": 0.1889, "low": 0.18654, "close": 0.18728, "volume": 11982.0, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 0.18763, "high": 0.18837, "low": 0.18728, "close": 0.18837, "volume": 4621.0, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 0.18822, "high": 0.18934, "low": 0.18803, "close": 0.18926, "volume": 1614.0, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 0.18903, "high": 0.18908, "low": 0.18745, "close": 0.18745, "volume": 27180.0, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 0.18804, "high": 0.18935, "low": 0.18785, "close": 0.18933, "volume": 1517.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 0.18946, "high": 0.19218, "low": 0.18946, "close": 0.19115, "volume": 8997.0, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 0.19132, "high": 0.19241, "low": 0.19086, "close": 0.19119, "volume": 2448.0, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 0.19241, "high": 0.1944, "low": 0.19241, "close": 0.19369, "volume": 49364.0, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 0.19301, "high": 0.19343, "low": 0.19269, "close": 0.19282, "volume": 67456.0, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 0.19276, "high": 0.19276, "low": 0.18886, "close": 0.19072, "volume": 17902.0, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 0.1912, "high": 0.19146, "low": 0.1902, "close": 0.19146, "volume": 448493.0, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 0.19174, "high": 0.19254, "low": 0.19098, "close": 0.19121, "volume": 125472.0, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 0.1912, "high": 0.19294, "low": 0.1912, "close": 0.19294, "volume": 29496.0, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 0.19352, "high": 0.19399, "low": 0.1927, "close": 0.19353, "volume": 140037.0, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 0.19372, "high": 0.1946, "low": 0.19335, "close": 0.19335, "volume": 25594.0, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 0.19325, "high": 0.19416, "low": 0.1926, "close": 0.1926, "volume": 11436.0, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 0.19377, "high": 0.19412, "low": 0.192, "close": 0.19232, "volume": 118012.0, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 0.192, "high": 0.192, "low": 0.19066, "close": 0.19066, "volume": 40802.0, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 0.19041, "high": 0.19079, "low": 0.18933, "close": 0.19079, "volume": 9627.0, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 0.19046, "high": 0.19146, "low": 0.19046, "close": 0.19146, "volume": 1820.0, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 0.19043, "high": 0.19074, "low": 0.18998, "close": 0.19074, "volume": 29898.0, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 0.19065, "high": 0.19195, "low": 0.19053, "close": 0.19195, "volume": 1625.0, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 0.19235, "high": 0.19276, "low": 0.19216, "close": 0.19216, "volume": 2434.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 0.19266, "high": 0.19294, "low": 0.19106, "close": 0.19106, "volume": 2552.0, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 0.19072, "high": 0.19072, "low": 0.18996, "close": 0.19034, "volume": 14297.0, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 0.19022, "high": 0.19081, "low": 0.18959, "close": 0.18987, "volume": 85744.0, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 0.19037, "high": 0.19037, "low": 0.18843, "close": 0.18905, "volume": 8408.0, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 0.18936, "high": 0.19037, "low": 0.18902, "close": 0.19013, "volume": 12790.0, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 0.18967, "high": 0.1912, "low": 0.18967, "close": 0.18998, "volume": 4392.0, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 0.18908, "high": 0.19205, "low": 0.18877, "close": 0.19066, "volume": 31016.0, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 0.19021, "high": 0.19245, "low": 0.19021, "close": 0.19158, "volume": 540877.0, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 0.19154, "high": 0.19173, "low": 0.19033, "close": 0.191, "volume": 251235.0, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 0.1923, "high": 0.19253, "low": 0.19111, "close": 0.19219, "volume": 8473.0, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 0.19232, "high": 0.19352, "low": 0.19104, "close": 0.19104, "volume": 64068.0, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 0.19148, "high": 0.19148, "low": 0.18895, "close": 0.19002, "volume": 38726.0, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 0.1907, "high": 0.19245, "low": 0.19068, "close": 0.19199, "volume": 99546.0, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 0.19204, "high": 0.19351, "low": 0.19203, "close": 0.19351, "volume": 8652.0, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 0.19352, "high": 0.1962, "low": 0.19352, "close": 0.19464, "volume": 62318.0, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 0.19458, "high": 0.19569, "low": 0.19457, "close": 0.19526, "volume": 17725.0, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 0.19485, "high": 0.19747, "low": 0.19485, "close": 0.19624, "volume": 52826.0, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 0.19716, "high": 0.19993, "low": 0.1964, "close": 0.19993, "volume": 44368.0, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 0.19995, "high": 0.20029, "low": 0.1965, "close": 0.19669, "volume": 48521.0, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 0.19639, "high": 0.19639, "low": 0.19473, "close": 0.19573, "volume": 15150.0, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 0.19573, "high": 0.1958, "low": 0.19449, "close": 0.19452, "volume": 207119.0, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 0.19492, "high": 0.19615, "low": 0.19471, "close": 0.19615, "volume": 37804.0, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 0.19624, "high": 0.19635, "low": 0.19515, "close": 0.19635, "volume": 32141.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 0.19558, "high": 0.19558, "low": 0.19525, "close": 0.19543, "volume": 7684.0, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 0.19489, "high": 0.19489, "low": 0.19342, "close": 0.19415, "volume": 3532.0, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 0.19414, "high": 0.19514, "low": 0.19352, "close": 0.19505, "volume": 9841.0, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 0.19485, "high": 0.19509, "low": 0.19485, "close": 0.19508, "volume": 7116.0, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 0.19563, "high": 0.19566, "low": 0.19471, "close": 0.19519, "volume": 6575.0, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 0.1947, "high": 0.1957, "low": 0.1947, "close": 0.19526, "volume": 2818.0, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 0.19526, "high": 0.19615, "low": 0.19469, "close": 0.19534, "volume": 127568.0, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 0.19493, "high": 0.19804, "low": 0.19421, "close": 0.19804, "volume": 35961.0, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 0.19816, "high": 0.19817, "low": 0.19684, "close": 0.19753, "volume": 16587.0, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 0.19754, "high": 0.19754, "low": 0.19576, "close": 0.19576, "volume": 8087.0, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 0.19563, "high": 0.19678, "low": 0.19561, "close": 0.19572, "volume": 1594.0, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 0.1957, "high": 0.1957, "low": 0.19476, "close": 0.19568, "volume": 6757.0, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 0.19611, "high": 0.19711, "low": 0.19579, "close": 0.19695, "volume": 11643.0, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 0.19689, "high": 0.19689, "low": 0.1928, "close": 0.19447, "volume": 10238.0, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 0.19428, "high": 0.19471, "low": 0.19164, "close": 0.19164, "volume": 9164.0, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 0.1926, "high": 0.19432, "low": 0.1926, "close": 0.19416, "volume": 5139.0, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 0.19397, "high": 0.19397, "low": 0.19262, "close": 0.1932, "volume": 5810.0, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 0.19319, "high": 0.19388, "low": 0.19199, "close": 0.19388, "volume": 30873.0, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 0.19388, "high": 0.19569, "low": 0.19388, "close": 0.19461, "volume": 82361.0, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 0.19505, "high": 0.19599, "low": 0.19462, "close": 0.19488, "volume": 75116.0, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 0.19485, "high": 0.19689, "low": 0.19464, "close": 0.19612, "volume": 36662.0, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 0.19577, "high": 0.1964, "low": 0.19577, "close": 0.19636, "volume": 11355.0, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 0.19571, "high": 0.19609, "low": 0.19556, "close": 0.19597, "volume": 2273.0, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 0.19583, "high": 0.19623, "low": 0.19492, "close": 0.19623, "volume": 58242.0, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 0.19616, "high": 0.19616, "low": 0.19501, "close": 0.19526, "volume": 2143.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 0.19573, "high": 0.19593, "low": 0.19572, "close": 0.19582, "volume": 2025.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 0.19565, "high": 0.19626, "low": 0.19515, "close": 0.19624, "volume": 11871.0, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 0.19627, "high": 0.19627, "low": 0.19501, "close": 0.19535, "volume": 22580.0, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 0.19519, "high": 0.19541, "low": 0.19351, "close": 0.19351, "volume": 65033.0, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 0.19425, "high": 0.19425, "low": 0.19243, "close": 0.19258, "volume": 11547.0, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 0.19242, "high": 0.19243, "low": 0.1913, "close": 0.19151, "volume": 125556.0, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 0.19126, "high": 0.19245, "low": 0.18998, "close": 0.19245, "volume": 23953.0, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 0.19238, "high": 0.19319, "low": 0.19217, "close": 0.19285, "volume": 1136.0, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 0.1925, "high": 0.19267, "low": 0.1915, "close": 0.19239, "volume": 9034.0, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 0.19219, "high": 0.19219, "low": 0.19002, "close": 0.19027, "volume": 25915.0, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 0.19131, "high": 0.19131, "low": 0.19038, "close": 0.19038, "volume": 2576.0, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 0.19062, "high": 0.19062, "low": 0.18942, "close": 0.18942, "volume": 6716.0, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 0.18933, "high": 0.18933, "low": 0.18725, "close": 0.18824, "volume": 97456.0, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 0.188, "high": 0.18998, "low": 0.1876, "close": 0.18998, "volume": 4726.0, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 0.18918, "high": 0.18918, "low": 0.18806, "close": 0.18852, "volume": 22826.0, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 0.18811, "high": 0.18811, "low": 0.18745, "close": 0.1881, "volume": 3867.0, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 0.1887, "high": 0.18908, "low": 0.18818, "close": 0.18839, "volume": 6751.0, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 0.18904, "high": 0.18944, "low": 0.18784, "close": 0.18812, "volume": 13882.0, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 0.18911, "high": 0.19066, "low": 0.18911, "close": 0.18997, "volume": 33345.0, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 0.18973, "high": 0.18973, "low": 0.18932, "close": 0.18932, "volume": 2794.0, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 0.1907, "high": 0.19072, "low": 0.19024, "close": 0.19033, "volume": 625.0, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 0.19064, "high": 0.19064, "low": 0.18839, "close": 0.18923, "volume": 68565.0, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 0.1892, "high": 0.18986, "low": 0.18796, "close": 0.18796, "volume": 22044.0, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 0.18819, "high": 0.18936, "low": 0.18819, "close": 0.18819, "volume": 22478.0, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 0.18862, "high": 0.18871, "low": 0.18819, "close": 0.18842, "volume": 10650.0, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 0.18952, "high": 0.18952, "low": 0.18909, "close": 0.18944, "volume": 7724.0, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 0.189, "high": 0.189, "low": 0.18819, "close": 0.18871, "volume": 40095.0, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 0.18876, "high": 0.18895, "low": 0.18844, "close": 0.18866, "volume": 4050.0, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 0.18998, "high": 0.19218, "low": 0.18998, "close": 0.19168, "volume": 12726.0, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 0.19235, "high": 0.19235, "low": 0.18897, "close": 0.18949, "volume": 3736.0, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 0.18899, "high": 0.18998, "low": 0.18731, "close": 0.1896, "volume": 35173.0, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 0.18977, "high": 0.19018, "low": 0.18877, "close": 0.18929, "volume": 8902.0, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 0.18934, "high": 0.18934, "low": 0.18037, "close": 0.18103, "volume": 220940.0, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 0.18103, "high": 0.18184, "low": 0.17927, "close": 0.18005, "volume": 58098.0, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 0.18003, "high": 0.18038, "low": 0.17828, "close": 0.17872, "volume": 101952.0, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 0.17881, "high": 0.17905, "low": 0.17171, "close": 0.17401, "volume": 437087.0, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 0.17373, "high": 0.17373, "low": 0.1679, "close": 0.17079, "volume": 426644.0, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 0.17079, "high": 0.17185, "low": 0.16943, "close": 0.17164, "volume": 155255.0, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 0.17156, "high": 0.17215, "low": 0.16987, "close": 0.17153, "volume": 50352.0, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 0.172, "high": 0.17216, "low": 0.17085, "close": 0.17087, "volume": 72856.0, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 0.1708, "high": 0.17222, "low": 0.17, "close": 0.17216, "volume": 265994.0, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 0.17194, "high": 0.17208, "low": 0.17136, "close": 0.17172, "volume": 8694.0, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 0.17168, "high": 0.17267, "low": 0.17118, "close": 0.17267, "volume": 9316.0, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 0.17271, "high": 0.1753, "low": 0.17241, "close": 0.1753, "volume": 14309.0, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 0.17542, "high": 0.17579, "low": 0.17476, "close": 0.17579, "volume": 5451.0, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 0.17593, "high": 0.17619, "low": 0.175, "close": 0.17619, "volume": 34810.0, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 0.17622, "high": 0.17627, "low": 0.17559, "close": 0.17589, "volume": 777.0, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 0.17573, "high": 0.17593, "low": 0.17486, "close": 0.17516, "volume": 1564.0, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 0.17532, "high": 0.17539, "low": 0.17511, "close": 0.17539, "volume": 19708.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 0.17524, "high": 0.17656, "low": 0.17514, "close": 0.17571, "volume": 8005.0, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 0.17656, "high": 0.17688, "low": 0.17619, "close": 0.17635, "volume": 2743.0, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 0.17699, "high": 0.1779, "low": 0.17699, "close": 0.1779, "volume": 35302.0, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 0.17813, "high": 0.17989, "low": 0.17724, "close": 0.17778, "volume": 35708.0, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 0.17777, "high": 0.18123, "low": 0.17767, "close": 0.17961, "volume": 31121.0, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 0.18003, "high": 0.18323, "low": 0.17974, "close": 0.18252, "volume": 36836.0, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 0.183, "high": 0.18427, "low": 0.1807, "close": 0.1814, "volume": 34871.0, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 0.1814, "high": 0.1821, "low": 0.1803, "close": 0.1803, "volume": 4617.0, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 0.18017, "high": 0.18017, "low": 0.17895, "close": 0.17972, "volume": 8013.0, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 0.17896, "high": 0.17927, "low": 0.17863, "close": 0.17863, "volume": 13351.0, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 0.17972, "high": 0.18, "low": 0.17829, "close": 0.17882, "volume": 66761.0, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 0.17895, "high": 0.18003, "low": 0.17864, "close": 0.1796, "volume": 20227.0, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 0.17947, "high": 0.18008, "low": 0.17907, "close": 0.18007, "volume": 4364.0, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 0.17975, "high": 0.17975, "low": 0.17875, "close": 0.17875, "volume": 49940.0, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 0.17875, "high": 0.1792, "low": 0.17875, "close": 0.17875, "volume": 29995.0, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 0.17875, "high": 0.18025, "low": 0.17778, "close": 0.18024, "volume": 29729.0, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 0.18086, "high": 0.18086, "low": 0.17948, "close": 0.17982, "volume": 32277.0, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 0.17971, "high": 0.181, "low": 0.17947, "close": 0.181, "volume": 6622.0, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 0.1805, "high": 0.18242, "low": 0.1805, "close": 0.18211, "volume": 18252.0, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 0.18209, "high": 0.18236, "low": 0.18172, "close": 0.18236, "volume": 396.0, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 0.18234, "high": 0.18317, "low": 0.18187, "close": 0.18284, "volume": 2393.0, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 0.18317, "high": 0.18442, "low": 0.18211, "close": 0.18442, "volume": 15599.0, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 0.1837, "high": 0.18594, "low": 0.1837, "close": 0.18507, "volume": 10854.0, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 0.18518, "high": 0.18543, "low": 0.18458, "close": 0.18458, "volume": 8968.0, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 0.18463, "high": 0.18493, "low": 0.18457, "close": 0.18493, "volume": 10193.0, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 0.18502, "high": 0.186, "low": 0.18502, "close": 0.186, "volume": 15119.0, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 0.1862, "high": 0.18718, "low": 0.18608, "close": 0.18608, "volume": 13574.0, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 0.18582, "high": 0.18679, "low": 0.18582, "close": 0.18679, "volume": 187.0, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 0.18701, "high": 0.18848, "low": 0.18701, "close": 0.18771, "volume": 4871.0, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 0.18675, "high": 0.18699, "low": 0.18618, "close": 0.18699, "volume": 9646.0, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 0.18668, "high": 0.18713, "low": 0.18639, "close": 0.1868, "volume": 70168.0, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 0.18692, "high": 0.18692, "low": 0.18347, "close": 0.18347, "volume": 8170.0, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 0.18376, "high": 0.18414, "low": 0.18214, "close": 0.18216, "volume": 14336.0, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 0.1822, "high": 0.18322, "low": 0.18217, "close": 0.18291, "volume": 18531.0, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 0.18312, "high": 0.18339, "low": 0.18312, "close": 0.18329, "volume": 1255.0, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 0.18352, "high": 0.18418, "low": 0.18352, "close": 0.18412, "volume": 4230.0, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 0.18465, "high": 0.18483, "low": 0.18465, "close": 0.18483, "volume": 7946.0, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 0.18521, "high": 0.18624, "low": 0.18515, "close": 0.1859, "volume": 6195.0, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 0.18577, "high": 0.18577, "low": 0.18439, "close": 0.18485, "volume": 2794.0, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 0.18419, "high": 0.18419, "low": 0.18321, "close": 0.18321, "volume": 1858.0, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 0.18381, "high": 0.18443, "low": 0.18381, "close": 0.18431, "volume": 2969.0, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 0.18372, "high": 0.18442, "low": 0.18369, "close": 0.18414, "volume": 2625.0, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 0.18334, "high": 0.18342, "low": 0.18334, "close": 0.18336, "volume": 2214.0, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 0.18367, "high": 0.18421, "low": 0.18367, "close": 0.18397, "volume": 1455.0, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 0.18428, "high": 0.18435, "low": 0.1835, "close": 0.1835, "volume": 298190.0, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 0.18381, "high": 0.1844, "low": 0.18351, "close": 0.18351, "volume": 5966.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 0.18379, "high": 0.18392, "low": 0.18281, "close": 0.18281, "volume": 2461.0, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 0.18281, "high": 0.18281, "low": 0.18281, "close": 0.18281, "volume": 0.0, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 0.18254, "high": 0.18254, "low": 0.18069, "close": 0.18133, "volume": 14304.0, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 0.18128, "high": 0.18185, "low": 0.18124, "close": 0.18185, "volume": 864.0, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 0.18254, "high": 0.18388, "low": 0.18254, "close": 0.18388, "volume": 1707.0, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 0.183, "high": 0.18324, "low": 0.18292, "close": 0.18307, "volume": 3156.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 0.18409, "high": 0.18496, "low": 0.18307, "close": 0.18307, "volume": 5983.0, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 0.18328, "high": 0.18383, "low": 0.18282, "close": 0.18383, "volume": 1018.0, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 0.18371, "high": 0.18463, "low": 0.18371, "close": 0.18432, "volume": 1074.0, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 0.184, "high": 0.18526, "low": 0.184, "close": 0.18526, "volume": 7657.0, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 0.18532, "high": 0.1856, "low": 0.18481, "close": 0.18481, "volume": 10556.0, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 0.18508, "high": 0.18568, "low": 0.18499, "close": 0.18568, "volume": 4999.0, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 0.18564, "high": 0.18625, "low": 0.18525, "close": 0.1857, "volume": 30363.0, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 0.18568, "high": 0.18635, "low": 0.18568, "close": 0.18568, "volume": 984.0, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 0.18581, "high": 0.18673, "low": 0.18568, "close": 0.18673, "volume": 28884.0, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 0.18605, "high": 0.18605, "low": 0.18359, "close": 0.18359, "volume": 1049.0, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 0.18397, "high": 0.18451, "low": 0.18397, "close": 0.184, "volume": 4726.0, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 0.18376, "high": 0.18436, "low": 0.18312, "close": 0.18312, "volume": 23490.0, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 0.18305, "high": 0.18322, "low": 0.18215, "close": 0.18218, "volume": 19519.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 0.18266, "high": 0.18289, "low": 0.18215, "close": 0.18289, "volume": 5364.0, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 0.18182, "high": 0.18266, "low": 0.18131, "close": 0.18266, "volume": 6705.0, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 0.1826, "high": 0.1826, "low": 0.18138, "close": 0.18165, "volume": 2856.0, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 0.1814, "high": 0.18174, "low": 0.18069, "close": 0.18081, "volume": 7628.0, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 0.18068, "high": 0.18072, "low": 0.18029, "close": 0.18072, "volume": 1836.0, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 0.18141, "high": 0.18141, "low": 0.18061, "close": 0.18103, "volume": 2552.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 0.18103, "high": 0.18103, "low": 0.18103, "close": 0.18103, "volume": 0.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 0.18202, "high": 0.18537, "low": 0.18169, "close": 0.18475, "volume": 29718.0, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 0.18454, "high": 0.186, "low": 0.18386, "close": 0.186, "volume": 7476.0, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 0.18489, "high": 0.18693, "low": 0.18489, "close": 0.18605, "volume": 15343.0, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 0.18492, "high": 0.18546, "low": 0.18492, "close": 0.18546, "volume": 17943.0, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 0.18488, "high": 0.18488, "low": 0.18283, "close": 0.18283, "volume": 29655.0, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 0.183, "high": 0.18444, "low": 0.1828, "close": 0.18345, "volume": 55700.0, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 0.18429, "high": 0.18537, "low": 0.18399, "close": 0.18462, "volume": 59284.0, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 0.185, "high": 0.18672, "low": 0.18488, "close": 0.18585, "volume": 53521.0, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 0.18551, "high": 0.18771, "low": 0.18551, "close": 0.18723, "volume": 70356.0, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 0.187, "high": 0.18775, "low": 0.1864, "close": 0.18698, "volume": 28242.0, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 0.18716, "high": 0.18774, "low": 0.18609, "close": 0.18686, "volume": 15380.0, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 0.18691, "high": 0.18728, "low": 0.18657, "close": 0.18714, "volume": 9335.0, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 0.18775, "high": 0.19563, "low": 0.18775, "close": 0.19231, "volume": 187961.0, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 0.19385, "high": 0.19563, "low": 0.19325, "close": 0.19474, "volume": 26044.0, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 0.19423, "high": 0.1947, "low": 0.19331, "close": 0.19456, "volume": 71301.0, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 0.1944, "high": 0.19563, "low": 0.19355, "close": 0.195, "volume": 22510.0, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 0.195, "high": 0.19546, "low": 0.19442, "close": 0.19508, "volume": 5156.0, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 0.19416, "high": 0.19426, "low": 0.19286, "close": 0.19426, "volume": 5881.0, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 0.19394, "high": 0.19394, "low": 0.19203, "close": 0.1932, "volume": 119101.0, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 0.19335, "high": 0.19337, "low": 0.1922, "close": 0.19294, "volume": 29262.0, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 0.19297, "high": 0.19331, "low": 0.19067, "close": 0.19078, "volume": 6995.0, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 0.1907, "high": 0.19116, "low": 0.19001, "close": 0.19084, "volume": 9887.0, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 0.19075, "high": 0.19129, "low": 0.19044, "close": 0.19129, "volume": 7548.0, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 0.19087, "high": 0.19087, "low": 0.19, "close": 0.19013, "volume": 1295.0, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 0.1898, "high": 0.19182, "low": 0.1896, "close": 0.19182, "volume": 46668.0, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 0.19176, "high": 0.19201, "low": 0.19075, "close": 0.19107, "volume": 9461.0, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 0.19107, "high": 0.19577, "low": 0.19096, "close": 0.1942, "volume": 49151.0, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 0.19484, "high": 0.19689, "low": 0.19443, "close": 0.19664, "volume": 9717.0, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 0.19707, "high": 0.19734, "low": 0.19234, "close": 0.19234, "volume": 17699.0, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 0.19321, "high": 0.19321, "low": 0.19001, "close": 0.19047, "volume": 38721.0, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 0.19163, "high": 0.19167, "low": 0.189, "close": 0.19075, "volume": 35929.0, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 0.19105, "high": 0.19131, "low": 0.19006, "close": 0.19068, "volume": 13195.0, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 0.19037, "high": 0.1916, "low": 0.19037, "close": 0.19089, "volume": 21666.0, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 0.19062, "high": 0.19393, "low": 0.19057, "close": 0.19337, "volume": 16074.0, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 0.19358, "high": 0.196, "low": 0.19358, "close": 0.19373, "volume": 45100.0, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 0.19399, "high": 0.19493, "low": 0.19364, "close": 0.19492, "volume": 21912.0, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 0.19503, "high": 0.19503, "low": 0.19408, "close": 0.19418, "volume": 3996.0, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 0.19545, "high": 0.19663, "low": 0.1949, "close": 0.19628, "volume": 121959.0, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 0.19624, "high": 0.1984, "low": 0.19612, "close": 0.1984, "volume": 56783.0, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 0.1981, "high": 0.19862, "low": 0.19639, "close": 0.19667, "volume": 22286.0, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 0.19606, "high": 0.19612, "low": 0.19476, "close": 0.19508, "volume": 6759.0, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 0.19561, "high": 0.19644, "low": 0.195, "close": 0.19504, "volume": 2487.0, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 0.19671, "high": 0.19846, "low": 0.19634, "close": 0.19788, "volume": 26963.0, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 0.1972, "high": 0.19846, "low": 0.19677, "close": 0.19798, "volume": 22130.0, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 0.19835, "high": 0.1984, "low": 0.19727, "close": 0.19755, "volume": 14020.0, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 0.1978, "high": 0.19846, "low": 0.19692, "close": 0.19828, "volume": 58825.0, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 0.19808, "high": 0.20543, "low": 0.19775, "close": 0.20244, "volume": 204239.0, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 0.20264, "high": 0.20378, "low": 0.202, "close": 0.20236, "volume": 11724.0, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 0.202, "high": 0.202, "low": 0.19901, "close": 0.19901, "volume": 7726.0, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 0.19996, "high": 0.20059, "low": 0.19951, "close": 0.20038, "volume": 17125.0, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 0.20038, "high": 0.20038, "low": 0.19835, "close": 0.19919, "volume": 5137.0, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 0.19895, "high": 0.20244, "low": 0.1984, "close": 0.20095, "volume": 43765.0, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 0.20127, "high": 0.2015, "low": 0.19945, "close": 0.19955, "volume": 12534.0, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 0.19997, "high": 0.20287, "low": 0.19997, "close": 0.20155, "volume": 61615.0, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 0.20176, "high": 0.20325, "low": 0.20092, "close": 0.20311, "volume": 74718.0, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 0.203, "high": 0.20367, "low": 0.20198, "close": 0.20254, "volume": 40802.0, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 0.20244, "high": 0.20244, "low": 0.19845, "close": 0.19845, "volume": 24300.0, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 0.19835, "high": 0.19845, "low": 0.19583, "close": 0.196, "volume": 47782.0, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 0.19581, "high": 0.19581, "low": 0.19421, "close": 0.19506, "volume": 131437.0, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 0.19416, "high": 0.19599, "low": 0.19383, "close": 0.19554, "volume": 4335.0, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 0.19612, "high": 0.19653, "low": 0.19238, "close": 0.19238, "volume": 30881.0, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 0.19238, "high": 0.19379, "low": 0.19137, "close": 0.19153, "volume": 26015.0, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 0.19225, "high": 0.19293, "low": 0.19225, "close": 0.19277, "volume": 10972.0, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 0.19314, "high": 0.19356, "low": 0.19225, "close": 0.19271, "volume": 4313.0, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 0.19249, "high": 0.19249, "low": 0.1903, "close": 0.19219, "volume": 7836.0, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 0.19235, "high": 0.19271, "low": 0.19142, "close": 0.19209, "volume": 24985.0, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 0.19138, "high": 0.19146, "low": 0.19015, "close": 0.19142, "volume": 7651.0, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 0.19049, "high": 0.19105, "low": 0.18955, "close": 0.18991, "volume": 53085.0, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 0.19007, "high": 0.19075, "low": 0.18942, "close": 0.19049, "volume": 1242.0, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 0.19012, "high": 0.1909, "low": 0.19012, "close": 0.1909, "volume": 1072.0, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 0.19073, "high": 0.19073, "low": 0.18922, "close": 0.18922, "volume": 1458.0, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 0.18918, "high": 0.18918, "low": 0.18886, "close": 0.18886, "volume": 1410.0, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 0.19012, "high": 0.19012, "low": 0.18956, "close": 0.19002, "volume": 2495.0, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 0.18886, "high": 0.18886, "low": 0.1878, "close": 0.18851, "volume": 11532.0, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 0.18837, "high": 0.18837, "low": 0.18658, "close": 0.18722, "volume": 27325.0, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 0.18722, "high": 0.18869, "low": 0.18722, "close": 0.18869, "volume": 1760.0, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 0.18796, "high": 0.188, "low": 0.18709, "close": 0.18782, "volume": 6137.0, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 0.18886, "high": 0.18963, "low": 0.18868, "close": 0.18963, "volume": 12801.0, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 0.189, "high": 0.189, "low": 0.18568, "close": 0.18588, "volume": 41409.0, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 0.18682, "high": 0.18818, "low": 0.18661, "close": 0.18818, "volume": 4135.0, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 0.18872, "high": 0.19, "low": 0.1887, "close": 0.18943, "volume": 12942.0, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 0.18818, "high": 0.18818, "low": 0.18636, "close": 0.18705, "volume": 2554.0, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 0.18744, "high": 0.18766, "low": 0.18389, "close": 0.18389, "volume": 29063.0, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 0.18535, "high": 0.18535, "low": 0.18021, "close": 0.1806, "volume": 79838.0, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 0.18138, "high": 0.18254, "low": 0.18071, "close": 0.18071, "volume": 8849.0, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 0.18129, "high": 0.18129, "low": 0.18023, "close": 0.18023, "volume": 6084.0, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 0.18089, "high": 0.18223, "low": 0.18089, "close": 0.18161, "volume": 5470.0, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 0.18121, "high": 0.18121, "low": 0.17075, "close": 0.17279, "volume": 736578.0, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 0.17279, "high": 0.17279, "low": 0.17, "close": 0.17186, "volume": 115715.0, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 0.17186, "high": 0.17216, "low": 0.17061, "close": 0.17161, "volume": 79705.0, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 0.17199, "high": 0.17492, "low": 0.17199, "close": 0.17472, "volume": 24003.0, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 0.17364, "high": 0.17364, "low": 0.17305, "close": 0.17342, "volume": 13400.0, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 0.17324, "high": 0.17324, "low": 0.17263, "close": 0.17288, "volume": 19409.0, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 0.17216, "high": 0.17353, "low": 0.17152, "close": 0.17353, "volume": 31288.0, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 0.17354, "high": 0.17354, "low": 0.17323, "close": 0.17323, "volume": 3385.0, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 0.17478, "high": 0.17639, "low": 0.17436, "close": 0.17489, "volume": 6750.0, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 0.17429, "high": 0.17436, "low": 0.1735, "close": 0.17407, "volume": 11378.0, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 0.17341, "high": 0.17411, "low": 0.17341, "close": 0.17402, "volume": 17321.0, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 0.17523, "high": 0.17523, "low": 0.17494, "close": 0.1752, "volume": 8247.0, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 0.17558, "high": 0.17605, "low": 0.17558, "close": 0.17605, "volume": 6787.0, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 0.17443, "high": 0.17621, "low": 0.17436, "close": 0.17621, "volume": 1000.0, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 0.17557, "high": 0.17557, "low": 0.17363, "close": 0.17552, "volume": 17429.0, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 0.17549, "high": 0.1783, "low": 0.17549, "close": 0.17756, "volume": 27536.0, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 0.17814, "high": 0.17969, "low": 0.17756, "close": 0.17756, "volume": 35686.0, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 0.17816, "high": 0.17852, "low": 0.17686, "close": 0.17817, "volume": 6927.0, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 0.17778, "high": 0.17778, "low": 0.17576, "close": 0.17677, "volume": 50883.0, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 0.17636, "high": 0.17739, "low": 0.1763, "close": 0.17731, "volume": 20766.0, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 0.17728, "high": 0.17763, "low": 0.17728, "close": 0.17746, "volume": 234.0, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 0.17773, "high": 0.17874, "low": 0.17773, "close": 0.17814, "volume": 3030.0, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 0.17868, "high": 0.17959, "low": 0.17868, "close": 0.17959, "volume": 2297.0, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 0.17972, "high": 0.18004, "low": 0.17937, "close": 0.17989, "volume": 5890.0, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 0.17989, "high": 0.17989, "low": 0.17886, "close": 0.17938, "volume": 4271.0, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 0.17802, "high": 0.17831, "low": 0.17775, "close": 0.17831, "volume": 9916.0, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 0.17753, "high": 0.17758, "low": 0.17722, "close": 0.17734, "volume": 16738.0, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 0.17765, "high": 0.17773, "low": 0.17759, "close": 0.17759, "volume": 5902.0, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 0.17782, "high": 0.17838, "low": 0.17781, "close": 0.17818, "volume": 8388.0, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 0.17825, "high": 0.17825, "low": 0.17768, "close": 0.17768, "volume": 5997.0, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 0.17801, "high": 0.17801, "low": 0.17666, "close": 0.17666, "volume": 2236.0, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 0.17638, "high": 0.17638, "low": 0.17586, "close": 0.17613, "volume": 4170.0, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 0.17589, "high": 0.17694, "low": 0.17589, "close": 0.17694, "volume": 1114.0, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 0.17666, "high": 0.17697, "low": 0.17638, "close": 0.17638, "volume": 7830.0, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 0.17631, "high": 0.17642, "low": 0.17631, "close": 0.1764, "volume": 4313.0, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 0.17687, "high": 0.17763, "low": 0.17687, "close": 0.17763, "volume": 1493.0, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 0.17762, "high": 0.17762, "low": 0.17705, "close": 0.17757, "volume": 6460.0, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 0.17802, "high": 0.17802, "low": 0.17732, "close": 0.1776, "volume": 2407.0, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 0.17786, "high": 0.17813, "low": 0.17727, "close": 0.17727, "volume": 591.0, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 0.1773, "high": 0.1773, "low": 0.17585, "close": 0.17628, "volume": 3778.0, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 0.17666, "high": 0.17666, "low": 0.17491, "close": 0.17494, "volume": 35320.0, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 0.17503, "high": 0.17748, "low": 0.17503, "close": 0.17746, "volume": 33997.0, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 0.17763, "high": 0.17814, "low": 0.17588, "close": 0.17647, "volume": 2453.0, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 0.17678, "high": 0.17696, "low": 0.17678, "close": 0.17696, "volume": 520.0, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 0.17606, "high": 0.17666, "low": 0.17531, "close": 0.17666, "volume": 8361.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 0.17678, "high": 0.17814, "low": 0.17641, "close": 0.17814, "volume": 3654.0, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 0.17792, "high": 0.17792, "low": 0.17734, "close": 0.17734, "volume": 452.0, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 0.17751, "high": 0.17816, "low": 0.17751, "close": 0.17816, "volume": 2824.0, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 0.17802, "high": 0.17802, "low": 0.17789, "close": 0.17789, "volume": 1458.0, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 0.17807, "high": 0.17807, "low": 0.17679, "close": 0.17679, "volume": 46002.0, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 0.17795, "high": 0.17795, "low": 0.17, "close": 0.17726, "volume": 311946.0, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 0.17714, "high": 0.17757, "low": 0.17714, "close": 0.17715, "volume": 27283.0, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 0.17769, "high": 0.17814, "low": 0.17769, "close": 0.17814, "volume": 5027.0, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 0.17815, "high": 0.17815, "low": 0.17666, "close": 0.17737, "volume": 1111.0, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 0.17722, "high": 0.17722, "low": 0.17599, "close": 0.17599, "volume": 1892.0, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 0.17592, "high": 0.17592, "low": 0.17516, "close": 0.17516, "volume": 3266.0, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 0.17516, "high": 0.17516, "low": 0.17446, "close": 0.1746, "volume": 5803.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 0.17479, "high": 0.17479, "low": 0.17361, "close": 0.17399, "volume": 8969.0, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 0.1738, "high": 0.17452, "low": 0.1738, "close": 0.17446, "volume": 7780.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 0.17387, "high": 0.17459, "low": 0.17387, "close": 0.17423, "volume": 385.0, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 0.17396, "high": 0.17396, "low": 0.17396, "close": 0.17396, "volume": 671.0, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 0.17505, "high": 0.176, "low": 0.17487, "close": 0.176, "volume": 2846.0, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 0.17598, "high": 0.17666, "low": 0.17572, "close": 0.17666, "volume": 988.0, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 0.17683, "high": 0.17683, "low": 0.17621, "close": 0.17668, "volume": 23483.0, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 0.17546, "high": 0.17611, "low": 0.17541, "close": 0.17611, "volume": 9467.0, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 0.17571, "high": 0.17633, "low": 0.17533, "close": 0.17633, "volume": 20564.0, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 0.17609, "high": 0.17609, "low": 0.17436, "close": 0.1749, "volume": 694.0, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 0.17474, "high": 0.17474, "low": 0.17277, "close": 0.17349, "volume": 3199.0, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 0.17331, "high": 0.17331, "low": 0.17152, "close": 0.17212, "volume": 18337.0, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 0.17232, "high": 0.17297, "low": 0.17232, "close": 0.17297, "volume": 62188.0, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 0.17397, "high": 0.17531, "low": 0.17397, "close": 0.17472, "volume": 35469.0, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 0.1751, "high": 0.17563, "low": 0.1746, "close": 0.17548, "volume": 8934.0, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 0.17548, "high": 0.17548, "low": 0.17468, "close": 0.17532, "volume": 270.0, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 0.17456, "high": 0.176, "low": 0.17292, "close": 0.17579, "volume": 39535.0, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 0.17605, "high": 0.17666, "low": 0.17573, "close": 0.17595, "volume": 1097.0, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 0.17623, "high": 0.17673, "low": 0.17623, "close": 0.17631, "volume": 60727.0, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 0.17699, "high": 0.17724, "low": 0.17678, "close": 0.17685, "volume": 39141.0, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 0.17711, "high": 0.17819, "low": 0.17672, "close": 0.17764, "volume": 59542.0, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 0.1776, "high": 0.17776, "low": 0.17734, "close": 0.17775, "volume": 4390.0, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 0.17852, "high": 0.17862, "low": 0.17815, "close": 0.17815, "volume": 18572.0, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 0.17809, "high": 0.17809, "low": 0.17766, "close": 0.17766, "volume": 259.0, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 0.17765, "high": 0.17773, "low": 0.17698, "close": 0.17698, "volume": 13285.0, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 0.17746, "high": 0.17746, "low": 0.1764, "close": 0.1766, "volume": 88625.0, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 0.17637, "high": 0.17645, "low": 0.17561, "close": 0.17561, "volume": 2651.0, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 0.1768, "high": 0.17688, "low": 0.17643, "close": 0.17688, "volume": 5554.0, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 0.17695, "high": 0.17763, "low": 0.17665, "close": 0.17763, "volume": 4570.0, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 0.17802, "high": 0.17909, "low": 0.17802, "close": 0.17846, "volume": 4695.0, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 0.17793, "high": 0.17838, "low": 0.17763, "close": 0.17838, "volume": 16240.0, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 0.17762, "high": 0.17857, "low": 0.17762, "close": 0.17819, "volume": 32657.0, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 0.17846, "high": 0.1792, "low": 0.17803, "close": 0.17879, "volume": 10091.0, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 0.17858, "high": 0.17972, "low": 0.17827, "close": 0.17972, "volume": 71223.0, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 0.17982, "high": 0.18083, "low": 0.17968, "close": 0.17992, "volume": 5304.0, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 0.17942, "high": 0.17972, "low": 0.17905, "close": 0.17972, "volume": 11192.0, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 0.17987, "high": 0.17987, "low": 0.17902, "close": 0.1792, "volume": 6037.0, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 0.17932, "high": 0.17958, "low": 0.174, "close": 0.1754, "volume": 72889.0, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 0.17538, "high": 0.17603, "low": 0.17183, "close": 0.1724, "volume": 46186.0, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 0.1724, "high": 0.17397, "low": 0.16846, "close": 0.17397, "volume": 101635.0, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 0.17408, "high": 0.17464, "low": 0.17357, "close": 0.17418, "volume": 58590.0, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 0.17418, "high": 0.17549, "low": 0.17288, "close": 0.17549, "volume": 12753.0, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 0.17507, "high": 0.17577, "low": 0.17449, "close": 0.17449, "volume": 22526.0, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 0.17489, "high": 0.17489, "low": 0.17445, "close": 0.17445, "volume": 121.0, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 0.17397, "high": 0.1741, "low": 0.17376, "close": 0.17376, "volume": 10177.0, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 0.17368, "high": 0.17376, "low": 0.17368, "close": 0.17376, "volume": 59177.0, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 0.17372, "high": 0.1738, "low": 0.17372, "close": 0.1738, "volume": 805.0, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 0.17294, "high": 0.17294, "low": 0.17256, "close": 0.17256, "volume": 1190.0, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 0.17235, "high": 0.17235, "low": 0.17216, "close": 0.17216, "volume": 2810.0, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 0.17225, "high": 0.17225, "low": 0.17091, "close": 0.17091, "volume": 2739.0, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 0.1709, "high": 0.171, "low": 0.17085, "close": 0.171, "volume": 8623.0, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 0.17113, "high": 0.17196, "low": 0.17113, "close": 0.17196, "volume": 12577.0, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 0.17098, "high": 0.17192, "low": 0.17089, "close": 0.17122, "volume": 864.0, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 0.17075, "high": 0.17199, "low": 0.17051, "close": 0.17051, "volume": 2987.0, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 0.17017, "high": 0.17017, "low": 0.16635, "close": 0.16737, "volume": 98240.0, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 0.16755, "high": 0.16797, "low": 0.16441, "close": 0.16441, "volume": 118711.0, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 0.16418, "high": 0.16716, "low": 0.16418, "close": 0.16643, "volume": 3493.0, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 0.16708, "high": 0.16867, "low": 0.16669, "close": 0.16867, "volume": 19817.0, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 0.16888, "high": 0.17103, "low": 0.16888, "close": 0.17103, "volume": 6862.0, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 0.17056, "high": 0.17056, "low": 0.16965, "close": 0.16965, "volume": 4786.0, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 0.16954, "high": 0.16986, "low": 0.16943, "close": 0.16984, "volume": 9225.0, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 0.16908, "high": 0.16915, "low": 0.16869, "close": 0.16869, "volume": 692.0, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 0.16901, "high": 0.17001, "low": 0.16901, "close": 0.17, "volume": 10713.0, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 0.16959, "high": 0.17052, "low": 0.1692, "close": 0.16992, "volume": 2224.0, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 0.17011, "high": 0.17146, "low": 0.17011, "close": 0.17044, "volume": 58499.0, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 0.17048, "high": 0.17073, "low": 0.16991, "close": 0.16995, "volume": 54302.0, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.17001, "volume": 417.0, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 0.17084, "high": 0.17187, "low": 0.17084, "close": 0.17133, "volume": 4525.0, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 0.17161, "high": 0.17193, "low": 0.17116, "close": 0.17116, "volume": 595.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 0.1709, "high": 0.17105, "low": 0.17018, "close": 0.17018, "volume": 1222.0, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 0.17068, "high": 0.1708, "low": 0.17068, "close": 0.1708, "volume": 374.0, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 0.17053, "high": 0.17053, "low": 0.17053, "close": 0.17053, "volume": 117.0, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 0.17048, "high": 0.17054, "low": 0.16951, "close": 0.16996, "volume": 9502.0, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 0.16951, "high": 0.16951, "low": 0.16635, "close": 0.16664, "volume": 49301.0, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 0.16666, "high": 0.16869, "low": 0.16658, "close": 0.16869, "volume": 22186.0, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 0.16847, "high": 0.16847, "low": 0.16728, "close": 0.16728, "volume": 25559.0, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 0.1668, "high": 0.16685, "low": 0.16441, "close": 0.16601, "volume": 73797.0, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 0.16712, "high": 0.16931, "low": 0.1671, "close": 0.16726, "volume": 29744.0, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 0.16758, "high": 0.16877, "low": 0.167, "close": 0.16818, "volume": 16664.0, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 0.1679, "high": 0.168, "low": 0.16706, "close": 0.16719, "volume": 1265.0, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 0.16675, "high": 0.16793, "low": 0.16603, "close": 0.16793, "volume": 3157.0, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 0.16854, "high": 0.16856, "low": 0.16603, "close": 0.16603, "volume": 67315.0, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 0.16558, "high": 0.16825, "low": 0.16558, "close": 0.16687, "volume": 26451.0, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 0.16663, "high": 0.17038, "low": 0.16663, "close": 0.17038, "volume": 52222.0, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 0.17077, "high": 0.17103, "low": 0.16992, "close": 0.17103, "volume": 2928.0, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 0.17098, "high": 0.1713, "low": 0.17035, "close": 0.17062, "volume": 2217.0, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 0.17054, "high": 0.17116, "low": 0.17003, "close": 0.17033, "volume": 9521.0, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 0.17048, "high": 0.1717, "low": 0.17048, "close": 0.1717, "volume": 4229.0, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 0.17054, "high": 0.17054, "low": 0.16929, "close": 0.16929, "volume": 20022.0, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 0.16979, "high": 0.16979, "low": 0.1695, "close": 0.16979, "volume": 9966.0, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 0.17043, "high": 0.17073, "low": 0.17016, "close": 0.17048, "volume": 90527.0, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 0.17085, "high": 0.17085, "low": 0.17085, "close": 0.17085, "volume": 1103.0, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 0.17107, "high": 0.17135, "low": 0.17069, "close": 0.17069, "volume": 2550.0, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 0.17041, "high": 0.17065, "low": 0.16986, "close": 0.1703, "volume": 3544.0, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 0.17036, "high": 0.17036, "low": 0.16996, "close": 0.16996, "volume": 779.0, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 0.17039, "high": 0.1708, "low": 0.17039, "close": 0.1708, "volume": 234.0, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 0.16995, "high": 0.17036, "low": 0.1699, "close": 0.17003, "volume": 2622.0, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 534.0, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 0.16928, "high": 0.16928, "low": 0.16876, "close": 0.16876, "volume": 694.0, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 0.16884, "high": 0.16945, "low": 0.16866, "close": 0.16945, "volume": 7918.0, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 0.16961, "high": 0.1699, "low": 0.16825, "close": 0.16849, "volume": 3692.0, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 0.16834, "high": 0.16894, "low": 0.16775, "close": 0.16827, "volume": 15802.0, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 0.16826, "high": 0.16858, "low": 0.16826, "close": 0.16845, "volume": 3115.0, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 0.16843, "high": 0.16928, "low": 0.16817, "close": 0.16857, "volume": 61777.0, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 0.16826, "high": 0.17, "low": 0.16826, "close": 0.1698, "volume": 3861.0, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 0.17048, "high": 0.1708, "low": 0.16967, "close": 0.16967, "volume": 7661.0, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 0.16952, "high": 0.17005, "low": 0.16952, "close": 0.16986, "volume": 14774.0, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 0.16982, "high": 0.17024, "low": 0.16954, "close": 0.16985, "volume": 21481.0, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 0.16989, "high": 0.17017, "low": 0.16989, "close": 0.17017, "volume": 1552.0, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 0.17046, "high": 0.17157, "low": 0.17043, "close": 0.17107, "volume": 70970.0, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 0.17092, "high": 0.17124, "low": 0.17057, "close": 0.17065, "volume": 53159.0, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 0.17103, "high": 0.17103, "low": 0.17103, "close": 0.17103, "volume": 161.0, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 0.17008, "high": 0.17022, "low": 0.17008, "close": 0.17021, "volume": 1162.0, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 0.17021, "high": 0.17021, "low": 0.16927, "close": 0.16927, "volume": 134937.0, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 0.16939, "high": 0.16973, "low": 0.16919, "close": 0.16929, "volume": 7458.0, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 0.16904, "high": 0.16904, "low": 0.16725, "close": 0.16725, "volume": 60777.0, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 0.168, "high": 0.168, "low": 0.16724, "close": 0.16783, "volume": 24708.0, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 0.16836, "high": 0.16842, "low": 0.16782, "close": 0.16802, "volume": 3772.0, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 0.1682, "high": 0.17048, "low": 0.1682, "close": 0.17048, "volume": 1308.0, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 0.17029, "high": 0.17103, "low": 0.17029, "close": 0.17078, "volume": 2873.0, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 0.17009, "high": 0.17016, "low": 0.16983, "close": 0.17016, "volume": 4543.0, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 0.17028, "high": 0.17074, "low": 0.17027, "close": 0.17073, "volume": 4478.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 0.1706, "high": 0.17111, "low": 0.17057, "close": 0.17057, "volume": 14902.0, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 0.17131, "high": 0.17146, "low": 0.17131, "close": 0.17146, "volume": 756.0, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 0.17129, "high": 0.17186, "low": 0.16953, "close": 0.17029, "volume": 7984.0, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 0.16991, "high": 0.16991, "low": 0.16622, "close": 0.16622, "volume": 15665.0, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 0.16666, "high": 0.16704, "low": 0.16571, "close": 0.16571, "volume": 7892.0, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 0.1659, "high": 0.16594, "low": 0.16244, "close": 0.16344, "volume": 60033.0, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 0.16322, "high": 0.16322, "low": 0.15875, "close": 0.16155, "volume": 133401.0, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 0.162, "high": 0.16256, "low": 0.16193, "close": 0.1624, "volume": 27554.0, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 0.16247, "high": 0.16291, "low": 0.16168, "close": 0.16291, "volume": 14688.0, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 0.16339, "high": 0.16406, "low": 0.16334, "close": 0.16406, "volume": 1615.0, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 0.16294, "high": 0.16329, "low": 0.16231, "close": 0.16231, "volume": 3332.0, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 0.16213, "high": 0.16228, "low": 0.16129, "close": 0.16133, "volume": 3918.0, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 0.16201, "high": 0.16201, "low": 0.16201, "close": 0.16201, "volume": 74.0, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 0.16212, "high": 0.16284, "low": 0.16211, "close": 0.16284, "volume": 3189.0, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 0.16293, "high": 0.16331, "low": 0.16265, "close": 0.16331, "volume": 943.0, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 0.16325, "high": 0.16325, "low": 0.1629, "close": 0.1629, "volume": 22666.0, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 0.16273, "high": 0.16375, "low": 0.16273, "close": 0.16342, "volume": 10853.0, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 0.163, "high": 0.16345, "low": 0.163, "close": 0.16324, "volume": 496.0, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 0.1632, "high": 0.1632, "low": 0.16271, "close": 0.16307, "volume": 3492.0, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 0.16317, "high": 0.16317, "low": 0.16288, "close": 0.16288, "volume": 154.0, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 0.16272, "high": 0.16273, "low": 0.16272, "close": 0.16273, "volume": 56.0, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 0.16283, "high": 0.16375, "low": 0.16283, "close": 0.16375, "volume": 291.0, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 0.16366, "high": 0.16366, "low": 0.16334, "close": 0.16337, "volume": 2874.0, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 0.16406, "high": 0.16406, "low": 0.16406, "close": 0.16406, "volume": 1057.0, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 0.16379, "high": 0.16379, "low": 0.16379, "close": 0.16379, "volume": 305.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 0.16295, "high": 0.16295, "low": 0.16245, "close": 0.16245, "volume": 415.0, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 0.16242, "high": 0.16242, "low": 0.1604, "close": 0.1604, "volume": 68437.0, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 0.1604, "high": 0.16097, "low": 0.16018, "close": 0.16018, "volume": 10613.0, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 0.16063, "high": 0.16063, "low": 0.15908, "close": 0.16034, "volume": 8989.0, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 0.1601, "high": 0.16059, "low": 0.1598, "close": 0.16055, "volume": 13524.0, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 0.16046, "high": 0.16046, "low": 0.15828, "close": 0.15886, "volume": 9789.0, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 0.159, "high": 0.15987, "low": 0.15745, "close": 0.15745, "volume": 37028.0, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 0.1577, "high": 0.15821, "low": 0.15745, "close": 0.15774, "volume": 66493.0, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 0.15737, "high": 0.15845, "low": 0.15709, "close": 0.15845, "volume": 9006.0, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 0.15804, "high": 0.15804, "low": 0.15165, "close": 0.15347, "volume": 159380.0, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 0.1534, "high": 0.15428, "low": 0.1534, "close": 0.15403, "volume": 4800.0, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 0.1536, "high": 0.15424, "low": 0.15146, "close": 0.15424, "volume": 33823.0, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 0.15452, "high": 0.15759, "low": 0.15452, "close": 0.15706, "volume": 95799.0, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 0.15658, "high": 0.15688, "low": 0.15496, "close": 0.15517, "volume": 76551.0, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 0.15476, "high": 0.15476, "low": 0.15279, "close": 0.15429, "volume": 254807.0, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 0.15476, "high": 0.15476, "low": 0.15364, "close": 0.15426, "volume": 17696.0, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 0.15491, "high": 0.15633, "low": 0.1544, "close": 0.15613, "volume": 33165.0, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 0.15638, "high": 0.15678, "low": 0.15638, "close": 0.15673, "volume": 1951.0, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 0.15717, "high": 0.15717, "low": 0.15654, "close": 0.15654, "volume": 745.0, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 0.15677, "high": 0.15677, "low": 0.15675, "close": 0.15675, "volume": 576.0, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 0.15675, "high": 0.15675, "low": 0.15675, "close": 0.15675, "volume": 0.0, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 0.15689, "high": 0.1569, "low": 0.154, "close": 0.154, "volume": 34324.0, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 0.15392, "high": 0.1555, "low": 0.15392, "close": 0.15528, "volume": 5922.0, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 0.15545, "high": 0.15545, "low": 0.15545, "close": 0.15545, "volume": 40.0, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 0.15565, "high": 0.15618, "low": 0.15421, "close": 0.15522, "volume": 1580.0, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 0.154, "high": 0.154, "low": 0.14693, "close": 0.14955, "volume": 97369.0, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 0.14951, "high": 0.14951, "low": 0.14543, "close": 0.1482, "volume": 64931.0, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 0.14832, "high": 0.14893, "low": 0.14646, "close": 0.14646, "volume": 29008.0, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 0.14661, "high": 0.14833, "low": 0.1455, "close": 0.14833, "volume": 75940.0, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 0.14833, "high": 0.15011, "low": 0.14802, "close": 0.14897, "volume": 27630.0, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 0.14994, "high": 0.15037, "low": 0.14817, "close": 0.14925, "volume": 18254.0, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 0.14881, "high": 0.14881, "low": 0.14702, "close": 0.14716, "volume": 7517.0, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 0.1474, "high": 0.14828, "low": 0.14282, "close": 0.14812, "volume": 201460.0, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 0.14808, "high": 0.14881, "low": 0.14607, "close": 0.14607, "volume": 15722.0, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 0.14637, "high": 0.15056, "low": 0.14637, "close": 0.15056, "volume": 9829.0, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 0.15079, "high": 0.1512, "low": 0.15079, "close": 0.15114, "volume": 8110.0, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 0.15113, "high": 0.15266, "low": 0.15108, "close": 0.15114, "volume": 46224.0, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 0.15131, "high": 0.15234, "low": 0.15102, "close": 0.15233, "volume": 6990.0, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 0.15254, "high": 0.15268, "low": 0.15238, "close": 0.15251, "volume": 8974.0, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 0.15288, "high": 0.153, "low": 0.15202, "close": 0.15215, "volume": 6896.0, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 0.15182, "high": 0.15297, "low": 0.15181, "close": 0.15268, "volume": 4435.0, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 0.1527, "high": 0.15452, "low": 0.1527, "close": 0.15452, "volume": 4550.0, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 0.15476, "high": 0.15476, "low": 0.15428, "close": 0.15428, "volume": 972.0, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 0.15468, "high": 0.15468, "low": 0.15356, "close": 0.15365, "volume": 8976.0, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 0.15359, "high": 0.15382, "low": 0.15318, "close": 0.15318, "volume": 1861.0, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 0.15318, "high": 0.15318, "low": 0.15251, "close": 0.15281, "volume": 3407.0, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 0.1524, "high": 0.1524, "low": 0.15167, "close": 0.15167, "volume": 4915.0, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 0.15131, "high": 0.15139, "low": 0.15124, "close": 0.15139, "volume": 1115.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 0.15311, "high": 0.15351, "low": 0.15311, "close": 0.15351, "volume": 474.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 0.15284, "high": 0.15561, "low": 0.15176, "close": 0.1555, "volume": 20448.0, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 0.15562, "high": 0.15636, "low": 0.15354, "close": 0.1541, "volume": 138250.0, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 0.1536, "high": 0.15372, "low": 0.15227, "close": 0.15227, "volume": 6796.0, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 0.15249, "high": 0.15249, "low": 0.149, "close": 0.14996, "volume": 220532.0, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 0.1499, "high": 0.15541, "low": 0.14989, "close": 0.15472, "volume": 17594.0, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 0.1555, "high": 0.15735, "low": 0.15524, "close": 0.15631, "volume": 115408.0, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 0.15606, "high": 0.15759, "low": 0.15606, "close": 0.15681, "volume": 10068.0, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 0.15732, "high": 0.15974, "low": 0.15732, "close": 0.15862, "volume": 51701.0, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 0.1586, "high": 0.15904, "low": 0.15801, "close": 0.1584, "volume": 17256.0, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 0.15987, "high": 0.16494, "low": 0.15987, "close": 0.16494, "volume": 110182.0, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 0.1647, "high": 0.16535, "low": 0.16418, "close": 0.16427, "volume": 319674.0, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 0.16364, "high": 0.16417, "low": 0.1622, "close": 0.16267, "volume": 13815.0, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 0.1633, "high": 0.16391, "low": 0.16283, "close": 0.16334, "volume": 25956.0, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 0.16217, "high": 0.16279, "low": 0.162, "close": 0.16267, "volume": 4707.0, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 0.16197, "high": 0.16314, "low": 0.16195, "close": 0.16272, "volume": 8567.0, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 0.16304, "high": 0.16304, "low": 0.16249, "close": 0.16303, "volume": 1482.0, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 0.16314, "high": 0.16649, "low": 0.163, "close": 0.16649, "volume": 23196.0, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 0.16662, "high": 0.1674, "low": 0.16554, "close": 0.1674, "volume": 4097.0, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 0.1667, "high": 0.1667, "low": 0.16302, "close": 0.16302, "volume": 27744.0, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 0.16296, "high": 0.16393, "low": 0.16246, "close": 0.16288, "volume": 25960.0, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 0.16349, "high": 0.16494, "low": 0.16329, "close": 0.16353, "volume": 4334.0, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 0.16354, "high": 0.1636, "low": 0.16346, "close": 0.16346, "volume": 11707.0, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 0.16348, "high": 0.16349, "low": 0.16348, "close": 0.16349, "volume": 1572.0, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 0.16368, "high": 0.16368, "low": 0.16263, "close": 0.1631, "volume": 2844.0, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 0.16246, "high": 0.16302, "low": 0.16127, "close": 0.16238, "volume": 35196.0, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 0.16348, "high": 0.16436, "low": 0.16302, "close": 0.16376, "volume": 3637.0, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 0.16424, "high": 0.16424, "low": 0.16277, "close": 0.16352, "volume": 11354.0, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 0.1636, "high": 0.16619, "low": 0.16358, "close": 0.16619, "volume": 39392.0, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 0.16586, "high": 0.16603, "low": 0.1637, "close": 0.16457, "volume": 52247.0, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 0.16395, "high": 0.16403, "low": 0.1635, "close": 0.16394, "volume": 3210.0, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 0.16419, "high": 0.1645, "low": 0.1629, "close": 0.1629, "volume": 8957.0, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 0.16355, "high": 0.16498, "low": 0.16355, "close": 0.16498, "volume": 4301.0, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 0.1651, "high": 0.16517, "low": 0.16422, "close": 0.16471, "volume": 52579.0, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 0.16453, "high": 0.16503, "low": 0.16421, "close": 0.16482, "volume": 7667.0, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 0.16442, "high": 0.16561, "low": 0.16442, "close": 0.1654, "volume": 8139.0, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 0.16514, "high": 0.16618, "low": 0.16444, "close": 0.16618, "volume": 31216.0, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 0.16575, "high": 0.16583, "low": 0.16512, "close": 0.16521, "volume": 2685.0, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 0.16594, "high": 0.16673, "low": 0.16591, "close": 0.16591, "volume": 17985.0, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 0.16594, "high": 0.16618, "low": 0.1658, "close": 0.16618, "volume": 726.0, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 0.16523, "high": 0.16523, "low": 0.16429, "close": 0.16468, "volume": 3641.0, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 0.16479, "high": 0.16493, "low": 0.16479, "close": 0.16493, "volume": 1581.0, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 0.16566, "high": 0.16663, "low": 0.16566, "close": 0.16663, "volume": 13162.0, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 0.16657, "high": 0.16716, "low": 0.16652, "close": 0.16655, "volume": 4304.0, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 0.16574, "high": 0.16574, "low": 0.16476, "close": 0.1654, "volume": 9535.0, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 0.16553, "high": 0.16637, "low": 0.16465, "close": 0.16497, "volume": 18132.0, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 0.16449, "high": 0.16548, "low": 0.16449, "close": 0.16471, "volume": 7599.0, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 0.16434, "high": 0.16551, "low": 0.16434, "close": 0.16551, "volume": 15787.0, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 0.16507, "high": 0.16507, "low": 0.16409, "close": 0.16409, "volume": 11470.0, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 0.16499, "high": 0.16734, "low": 0.16499, "close": 0.16618, "volume": 6780.0, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 0.16619, "high": 0.16619, "low": 0.16325, "close": 0.16485, "volume": 7300.0, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 0.16371, "high": 0.16371, "low": 0.16239, "close": 0.16258, "volume": 13457.0, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 0.16348, "high": 0.16454, "low": 0.16341, "close": 0.16342, "volume": 7932.0, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 0.16494, "high": 0.16551, "low": 0.16494, "close": 0.16548, "volume": 1085.0, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 0.16532, "high": 0.16533, "low": 0.16441, "close": 0.16485, "volume": 3389.0, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 0.16523, "high": 0.16619, "low": 0.16523, "close": 0.16558, "volume": 31461.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 0.16591, "high": 0.16631, "low": 0.16518, "close": 0.16631, "volume": 21268.0, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 0.16634, "high": 0.16662, "low": 0.16527, "close": 0.16602, "volume": 3314.0, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 0.16483, "high": 0.16483, "low": 0.16432, "close": 0.16432, "volume": 3096.0, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 0.16409, "high": 0.16436, "low": 0.16364, "close": 0.16429, "volume": 4233.0, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 0.16445, "high": 0.16495, "low": 0.16426, "close": 0.16467, "volume": 2865.0, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 0.16465, "high": 0.16631, "low": 0.16399, "close": 0.16521, "volume": 4723.0, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 0.16623, "high": 0.16652, "low": 0.16483, "close": 0.16652, "volume": 1563.0, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 0.16662, "high": 0.168, "low": 0.16555, "close": 0.16583, "volume": 17547.0, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 0.16561, "high": 0.16561, "low": 0.16457, "close": 0.16457, "volume": 3065.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 0.16451, "high": 0.16451, "low": 0.16399, "close": 0.16415, "volume": 2123.0, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 0.16432, "high": 0.16432, "low": 0.16432, "close": 0.16432, "volume": 7.0, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 0.16503, "high": 0.16503, "low": 0.16503, "close": 0.16503, "volume": 853.0, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 0.16528, "high": 0.16528, "low": 0.16432, "close": 0.16432, "volume": 5147.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 0.16405, "high": 0.16427, "low": 0.16246, "close": 0.16246, "volume": 22524.0, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 0.16255, "high": 0.1626, "low": 0.1618, "close": 0.1618, "volume": 128509.0, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 0.16188, "high": 0.16188, "low": 0.16129, "close": 0.16148, "volume": 12734.0, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 0.16145, "high": 0.16191, "low": 0.16017, "close": 0.16049, "volume": 3880.0, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 0.16044, "high": 0.16044, "low": 0.15845, "close": 0.15845, "volume": 54624.0, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 0.15903, "high": 0.16043, "low": 0.15828, "close": 0.16039, "volume": 10752.0, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 0.15997, "high": 0.16072, "low": 0.15876, "close": 0.16027, "volume": 160835.0, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 0.1599, "high": 0.16, "low": 0.15918, "close": 0.15918, "volume": 22088.0, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 0.15969, "high": 0.1602, "low": 0.15967, "close": 0.1602, "volume": 3211.0, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 0.16058, "high": 0.16071, "low": 0.15954, "close": 0.15966, "volume": 24129.0, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 0.16018, "high": 0.16117, "low": 0.16018, "close": 0.16117, "volume": 498.0, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 0.16139, "high": 0.16359, "low": 0.16139, "close": 0.16222, "volume": 17800.0, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 0.1618, "high": 0.1618, "low": 0.15925, "close": 0.15997, "volume": 6275.0, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 0.16094, "high": 0.16094, "low": 0.15917, "close": 0.1594, "volume": 7296.0, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 0.15949, "high": 0.16009, "low": 0.15924, "close": 0.15999, "volume": 13167.0, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 0.15992, "high": 0.15995, "low": 0.15908, "close": 0.15908, "volume": 2396.0, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 0.15897, "high": 0.16052, "low": 0.1582, "close": 0.1605, "volume": 27250.0, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 0.16082, "high": 0.1623, "low": 0.16069, "close": 0.16228, "volume": 8666.0, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 0.16252, "high": 0.16268, "low": 0.1619, "close": 0.16267, "volume": 64383.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 0.16213, "high": 0.16243, "low": 0.16213, "close": 0.16237, "volume": 18931.0, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 0.16229, "high": 0.16229, "low": 0.16095, "close": 0.16095, "volume": 1335.0, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 0.16158, "high": 0.16158, "low": 0.16145, "close": 0.16151, "volume": 6218.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 0.16151, "high": 0.16151, "low": 0.16151, "close": 0.16151, "volume": 0.0, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 0.16144, "high": 0.16191, "low": 0.16115, "close": 0.1615, "volume": 1161.0, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 0.16123, "high": 0.16123, "low": 0.16122, "close": 0.16122, "volume": 2565.0, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 0.16119, "high": 0.16119, "low": 0.16074, "close": 0.16074, "volume": 1266.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 0.16042, "high": 0.16042, "low": 0.16037, "close": 0.1604, "volume": 1228.0, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 0.16058, "high": 0.16144, "low": 0.15965, "close": 0.15965, "volume": 25378.0, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 0.1591, "high": 0.1591, "low": 0.15854, "close": 0.15903, "volume": 5042.0, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 0.15944, "high": 0.16013, "low": 0.15871, "close": 0.15901, "volume": 14958.0, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 0.15895, "high": 0.16155, "low": 0.15849, "close": 0.16107, "volume": 7963.0, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 0.16111, "high": 0.17996, "low": 0.16072, "close": 0.16165, "volume": 440561.0, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 0.16192, "high": 0.16192, "low": 0.15908, "close": 0.15934, "volume": 20673.0, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 0.15946, "high": 0.15946, "low": 0.15729, "close": 0.15734, "volume": 42554.0, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 0.15736, "high": 0.15968, "low": 0.15736, "close": 0.15949, "volume": 1788.0, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 0.15986, "high": 0.16031, "low": 0.15984, "close": 0.16031, "volume": 8413.0, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 0.16033, "high": 0.16153, "low": 0.16033, "close": 0.16104, "volume": 5952.0, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 0.1611, "high": 0.16143, "low": 0.16101, "close": 0.16143, "volume": 2952.0, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 0.16129, "high": 0.16153, "low": 0.16078, "close": 0.16119, "volume": 48050.0, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 0.16095, "high": 0.16096, "low": 0.1607, "close": 0.1607, "volume": 590.0, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 0.16086, "high": 0.16172, "low": 0.16075, "close": 0.16172, "volume": 14355.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 0.1618, "high": 0.16251, "low": 0.1616, "close": 0.1616, "volume": 9131.0, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 0.16191, "high": 0.16234, "low": 0.16181, "close": 0.16234, "volume": 2785.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 0.16234, "high": 0.16234, "low": 0.16234, "close": 0.16234, "volume": 0.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 0.16224, "high": 0.16224, "low": 0.16197, "close": 0.16197, "volume": 245.0, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 0.16197, "high": 0.16197, "low": 0.16197, "close": 0.16197, "volume": 0.0, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 0.16252, "high": 0.16304, "low": 0.16252, "close": 0.16304, "volume": 1563.0, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 0.16282, "high": 0.16282, "low": 0.16261, "close": 0.16261, "volume": 885.0, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 0.16236, "high": 0.16261, "low": 0.16236, "close": 0.16261, "volume": 4009.0, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 0.16298, "high": 0.16298, "low": 0.16276, "close": 0.16276, "volume": 162.0, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 0.16276, "high": 0.16276, "low": 0.16276, "close": 0.16276, "volume": 0.0, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 0.16178, "high": 0.16178, "low": 0.16177, "close": 0.16177, "volume": 377.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 0.16199, "high": 0.16199, "low": 0.16126, "close": 0.16126, "volume": 181.0, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 0.16168, "high": 0.16271, "low": 0.16168, "close": 0.16239, "volume": 8466.0, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 0.16244, "high": 0.16294, "low": 0.16193, "close": 0.16294, "volume": 50811.0, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 0.16343, "high": 0.16354, "low": 0.16289, "close": 0.16319, "volume": 2226.0, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 0.1633, "high": 0.16478, "low": 0.1633, "close": 0.1645, "volume": 16217.0, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 0.16423, "high": 0.16423, "low": 0.16327, "close": 0.16412, "volume": 19835.0, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 0.16364, "high": 0.16412, "low": 0.16364, "close": 0.16386, "volume": 6492.0, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 0.16367, "high": 0.16367, "low": 0.16334, "close": 0.16334, "volume": 3930.0, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 0.16345, "high": 0.1638, "low": 0.16324, "close": 0.16377, "volume": 21626.0, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 0.1641, "high": 0.16442, "low": 0.16353, "close": 0.16442, "volume": 2339.0, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 0.16368, "high": 0.16371, "low": 0.16344, "close": 0.16345, "volume": 6759.0, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 0.1637, "high": 0.16396, "low": 0.16339, "close": 0.16396, "volume": 14768.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 0.16382, "high": 0.16382, "low": 0.16364, "close": 0.16382, "volume": 1918.0, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 0.16304, "high": 0.16309, "low": 0.16304, "close": 0.16309, "volume": 1451.0, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 0.16305, "high": 0.16305, "low": 0.16278, "close": 0.16283, "volume": 58724.0, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 0.16261, "high": 0.16293, "low": 0.16261, "close": 0.16286, "volume": 2134.0, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 0.16286, "high": 0.16324, "low": 0.16269, "close": 0.16324, "volume": 911.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 0.16354, "high": 0.16411, "low": 0.16354, "close": 0.16411, "volume": 74636.0, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 0.16411, "high": 0.16411, "low": 0.16411, "close": 0.16411, "volume": 0.0, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 0.16403, "high": 0.16438, "low": 0.16403, "close": 0.16438, "volume": 589.0, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 0.16435, "high": 0.16484, "low": 0.16433, "close": 0.16472, "volume": 3087.0, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 0.16458, "high": 0.16484, "low": 0.16418, "close": 0.16418, "volume": 617.0, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 0.16418, "high": 0.16418, "low": 0.16418, "close": 0.16418, "volume": 0.0, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 0.1645, "high": 0.1645, "low": 0.16392, "close": 0.16392, "volume": 16144.0, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 0.16484, "high": 0.16496, "low": 0.16459, "close": 0.16459, "volume": 6124.0, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 0.16473, "high": 0.165, "low": 0.16352, "close": 0.16393, "volume": 41943.0, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 0.16387, "high": 0.16388, "low": 0.16326, "close": 0.16339, "volume": 9545.0, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 0.16366, "high": 0.16433, "low": 0.16366, "close": 0.16397, "volume": 3263.0, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 0.16397, "high": 0.16397, "low": 0.16362, "close": 0.16396, "volume": 12306.0, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 0.16405, "high": 0.1648, "low": 0.16388, "close": 0.1648, "volume": 8707.0, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 0.16459, "high": 0.16477, "low": 0.16424, "close": 0.16438, "volume": 20234.0, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 0.16402, "high": 0.16421, "low": 0.16402, "close": 0.16421, "volume": 523.0, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 0.16463, "high": 0.16463, "low": 0.16434, "close": 0.16442, "volume": 105.0, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 0.16503, "high": 0.16983, "low": 0.16503, "close": 0.16917, "volume": 97166.0, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 0.16956, "high": 0.16988, "low": 0.16876, "close": 0.1694, "volume": 46288.0, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 0.16907, "high": 0.16986, "low": 0.16907, "close": 0.16984, "volume": 7071.0, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 0.16931, "high": 0.16931, "low": 0.16857, "close": 0.16926, "volume": 11412.0, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 0.16884, "high": 0.16887, "low": 0.16765, "close": 0.16765, "volume": 5043.0, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 0.1674, "high": 0.1676, "low": 0.16693, "close": 0.1676, "volume": 31309.0, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 0.16733, "high": 0.16733, "low": 0.16724, "close": 0.16724, "volume": 208.0, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 0.16677, "high": 0.16699, "low": 0.16677, "close": 0.16684, "volume": 5083.0, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 0.16682, "high": 0.167, "low": 0.1645, "close": 0.16483, "volume": 47665.0, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 0.16517, "high": 0.16517, "low": 0.16517, "close": 0.16517, "volume": 331.0, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 0.16524, "high": 0.16524, "low": 0.16524, "close": 0.16524, "volume": 266.0, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 0.16547, "high": 0.16547, "low": 0.16544, "close": 0.16544, "volume": 5762.0, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 0.1651, "high": 0.1651, "low": 0.16495, "close": 0.16495, "volume": 411.0, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 90145.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 0.1649, "high": 0.16495, "low": 0.1638, "close": 0.16389, "volume": 66842.0, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 0.16389, "high": 0.16508, "low": 0.16389, "close": 0.16415, "volume": 5214.0, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 0.16379, "high": 0.16451, "low": 0.16307, "close": 0.16382, "volume": 41980.0, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 0.16333, "high": 0.16563, "low": 0.16169, "close": 0.16502, "volume": 97421.0, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 0.16428, "high": 0.16506, "low": 0.16411, "close": 0.16506, "volume": 1798.0, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 0.16519, "high": 0.16538, "low": 0.16497, "close": 0.16497, "volume": 6428.0, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 0.16469, "high": 0.16474, "low": 0.16452, "close": 0.16468, "volume": 37091.0, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 0.16479, "high": 0.16758, "low": 0.16423, "close": 0.16705, "volume": 38051.0, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 0.16707, "high": 0.16767, "low": 0.16665, "close": 0.16695, "volume": 85032.0, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 0.16685, "high": 0.16695, "low": 0.16544, "close": 0.16544, "volume": 31428.0, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 0.16536, "high": 0.16541, "low": 0.1652, "close": 0.1652, "volume": 2187.0, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 0.16519, "high": 0.16535, "low": 0.16493, "close": 0.16493, "volume": 3174.0, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 0.16504, "high": 0.16571, "low": 0.16457, "close": 0.16503, "volume": 112628.0, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 0.16507, "high": 0.16601, "low": 0.16507, "close": 0.16513, "volume": 4378.0, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 0.16492, "high": 0.16541, "low": 0.16439, "close": 0.16439, "volume": 1068.0, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 0.16411, "high": 0.16433, "low": 0.16409, "close": 0.16416, "volume": 3389.0, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 0.16455, "high": 0.16455, "low": 0.16341, "close": 0.16341, "volume": 8227.0, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 0.16325, "high": 0.16325, "low": 0.16246, "close": 0.16264, "volume": 3345.0, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 0.16269, "high": 0.16302, "low": 0.16234, "close": 0.16302, "volume": 6774.0, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 0.16292, "high": 0.16292, "low": 0.16139, "close": 0.1623, "volume": 21428.0, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 0.16184, "high": 0.16184, "low": 0.16087, "close": 0.16087, "volume": 1266.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 0.16082, "high": 0.16082, "low": 0.16055, "close": 0.16055, "volume": 6855.0, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 0.16122, "high": 0.16158, "low": 0.16106, "close": 0.16158, "volume": 9233.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 0.16149, "high": 0.16153, "low": 0.16098, "close": 0.16098, "volume": 34688.0, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 0.16036, "high": 0.16036, "low": 0.16, "close": 0.16, "volume": 76656.0, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 0.16043, "high": 0.16043, "low": 0.1588, "close": 0.15971, "volume": 22404.0, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 0.15972, "high": 0.16029, "low": 0.1588, "close": 0.15948, "volume": 13760.0, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 0.1597, "high": 0.15976, "low": 0.15914, "close": 0.15914, "volume": 11184.0, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 0.15983, "high": 0.15983, "low": 0.15884, "close": 0.15884, "volume": 25757.0, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 0.15894, "high": 0.1591, "low": 0.15891, "close": 0.1591, "volume": 7376.0, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 0.15914, "high": 0.15914, "low": 0.15759, "close": 0.15759, "volume": 85903.0, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 0.1577, "high": 0.15891, "low": 0.15597, "close": 0.15777, "volume": 205897.0, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 0.15779, "high": 0.15851, "low": 0.15742, "close": 0.15851, "volume": 26599.0, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 0.15828, "high": 0.1586, "low": 0.15754, "close": 0.15828, "volume": 10108.0, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 0.15813, "high": 0.15813, "low": 0.15761, "close": 0.15786, "volume": 1443.0, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 0.15744, "high": 0.15744, "low": 0.15683, "close": 0.15726, "volume": 14998.0, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 0.15785, "high": 0.15795, "low": 0.15771, "close": 0.15786, "volume": 10163.0, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 0.15672, "high": 0.1586, "low": 0.15672, "close": 0.15853, "volume": 4571.0, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 0.1586, "high": 0.1586, "low": 0.15798, "close": 0.15809, "volume": 2308.0, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 0.15823, "high": 0.15941, "low": 0.15823, "close": 0.15929, "volume": 3664.0, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 0.1592, "high": 0.16023, "low": 0.1592, "close": 0.16023, "volume": 8590.0, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 0.16031, "high": 0.16049, "low": 0.15987, "close": 0.16049, "volume": 1414.0, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 0.16088, "high": 0.16121, "low": 0.16088, "close": 0.16106, "volume": 2164.0, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 0.16138, "high": 0.16139, "low": 0.16071, "close": 0.16071, "volume": 5680.0, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 0.16119, "high": 0.16159, "low": 0.16097, "close": 0.16159, "volume": 8839.0, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 0.1611, "high": 0.16136, "low": 0.16081, "close": 0.16136, "volume": 3533.0, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 0.16145, "high": 0.16153, "low": 0.16119, "close": 0.16125, "volume": 2254.0, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 0.1617, "high": 0.16207, "low": 0.16082, "close": 0.16095, "volume": 17138.0, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 0.16095, "high": 0.16095, "low": 0.16005, "close": 0.16032, "volume": 1811.0, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 0.161, "high": 0.16218, "low": 0.16089, "close": 0.16159, "volume": 4888.0, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 0.16218, "high": 0.16354, "low": 0.16208, "close": 0.16319, "volume": 19429.0, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 0.16323, "high": 0.16565, "low": 0.16322, "close": 0.16565, "volume": 252310.0, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 0.16568, "high": 0.1734, "low": 0.16567, "close": 0.17168, "volume": 591119.0, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 0.17256, "high": 0.17262, "low": 0.16876, "close": 0.16979, "volume": 39865.0, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 0.17044, "high": 0.17287, "low": 0.17038, "close": 0.17165, "volume": 426587.0, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 0.17189, "high": 0.17201, "low": 0.17022, "close": 0.17101, "volume": 42628.0, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 0.17118, "high": 0.17241, "low": 0.1708, "close": 0.17128, "volume": 55155.0, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 0.17173, "high": 0.17187, "low": 0.17146, "close": 0.17146, "volume": 19052.0, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 0.1716, "high": 0.172, "low": 0.17101, "close": 0.17102, "volume": 136207.0, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 0.17046, "high": 0.17046, "low": 0.16823, "close": 0.16876, "volume": 13936.0, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 0.16898, "high": 0.16974, "low": 0.16756, "close": 0.16862, "volume": 11861.0, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 0.16883, "high": 0.17244, "low": 0.16877, "close": 0.16971, "volume": 651129.0, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 0.16932, "high": 0.17285, "low": 0.1684, "close": 0.16842, "volume": 707120.0, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 0.1689, "high": 0.16932, "low": 0.16873, "close": 0.16887, "volume": 52768.0, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 0.16882, "high": 0.17019, "low": 0.16876, "close": 0.17019, "volume": 9765.0, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 0.17022, "high": 0.17442, "low": 0.17022, "close": 0.17406, "volume": 42308.0, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 0.17386, "high": 0.17452, "low": 0.17309, "close": 0.17452, "volume": 5499.0, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 0.17389, "high": 0.17492, "low": 0.17389, "close": 0.17448, "volume": 13523.0, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 0.17447, "high": 0.17552, "low": 0.17404, "close": 0.1755, "volume": 165135.0, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 0.1752, "high": 0.179, "low": 0.1731, "close": 0.17472, "volume": 717237.0, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 0.17474, "high": 0.1784, "low": 0.17361, "close": 0.17436, "volume": 822112.0, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 0.17537, "high": 0.17812, "low": 0.17329, "close": 0.17397, "volume": 1425722.0, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 0.17397, "high": 0.17442, "low": 0.171, "close": 0.17193, "volume": 43468.0, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 0.17215, "high": 0.179, "low": 0.17178, "close": 0.17532, "volume": 1484848.0, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 0.17533, "high": 0.179, "low": 0.17306, "close": 0.17375, "volume": 626574.0, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 0.17361, "high": 0.17599, "low": 0.16948, "close": 0.17012, "volume": 416315.0, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 0.17157, "high": 0.17552, "low": 0.16912, "close": 0.17085, "volume": 518189.0, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 0.17185, "high": 0.179, "low": 0.17047, "close": 0.17176, "volume": 840398.0, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 0.17176, "high": 0.17329, "low": 0.17162, "close": 0.1717, "volume": 13433.0, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 0.17286, "high": 0.17851, "low": 0.1719, "close": 0.17227, "volume": 945563.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 0.17397, "high": 0.17963, "low": 0.17217, "close": 0.17326, "volume": 2654967.0, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 0.17438, "high": 0.17797, "low": 0.17241, "close": 0.1735, "volume": 1726497.0, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 0.17349, "high": 0.18062, "low": 0.17237, "close": 0.17523, "volume": 4101386.0, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 0.17439, "high": 0.1811, "low": 0.17227, "close": 0.17651, "volume": 3087494.0, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 0.17862, "high": 0.1811, "low": 0.17156, "close": 0.17156, "volume": 4424040.0, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 0.17274, "high": 0.18109, "low": 0.17198, "close": 0.17283, "volume": 5061825.0, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 0.17486, "high": 0.18192, "low": 0.17065, "close": 0.17111, "volume": 9048657.0, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 0.1729, "high": 0.1831, "low": 0.171, "close": 0.17122, "volume": 9636712.0, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 0.17125, "high": 0.17234, "low": 0.17005, "close": 0.17005, "volume": 93158.0, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 0.17072, "high": 0.177, "low": 0.16948, "close": 0.175, "volume": 10499117.0, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 0.17386, "high": 0.18999, "low": 0.16856, "close": 0.17419, "volume": 9303029.0, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 0.17419, "high": 0.17419, "low": 0.16699, "close": 0.16853, "volume": 200265.0, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 0.16825, "high": 0.16825, "low": 0.16567, "close": 0.16739, "volume": 9250.0, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 0.16738, "high": 0.16739, "low": 0.16695, "close": 0.16739, "volume": 140406.0, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 0.16696, "high": 0.16729, "low": 0.16679, "close": 0.16679, "volume": 2938.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 0.16706, "high": 0.16713, "low": 0.16655, "close": 0.1667, "volume": 2699.0, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 0.16661, "high": 0.16707, "low": 0.16661, "close": 0.16689, "volume": 1085.0, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 0.16689, "high": 0.16689, "low": 0.16441, "close": 0.16441, "volume": 10208.0, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 0.16432, "high": 0.16541, "low": 0.16364, "close": 0.16409, "volume": 15621.0, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 0.16367, "high": 0.16367, "low": 0.16282, "close": 0.16324, "volume": 119102.0, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 0.16325, "high": 0.16325, "low": 0.16143, "close": 0.1626, "volume": 73419.0, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 0.16245, "high": 0.16271, "low": 0.16203, "close": 0.16265, "volume": 56691.0, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 0.16214, "high": 0.16258, "low": 0.162, "close": 0.16214, "volume": 9407.0, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 0.16227, "high": 0.16227, "low": 0.16156, "close": 0.16222, "volume": 2726.0, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 0.16222, "high": 0.16368, "low": 0.16222, "close": 0.1626, "volume": 191746.0, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 0.16336, "high": 0.16347, "low": 0.16249, "close": 0.16293, "volume": 10333.0, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 0.16375, "high": 0.1648, "low": 0.16328, "close": 0.1648, "volume": 127240.0, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 0.16403, "high": 0.16404, "low": 0.16316, "close": 0.16331, "volume": 71800.0, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 0.16321, "high": 0.16321, "low": 0.16321, "close": 0.16321, "volume": 386.0, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 0.16346, "high": 0.1639, "low": 0.1632, "close": 0.16382, "volume": 37810.0, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 0.16375, "high": 0.16375, "low": 0.1629, "close": 0.16309, "volume": 272952.0, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 0.16382, "high": 0.1648, "low": 0.16346, "close": 0.16438, "volume": 18472.0, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 0.16384, "high": 0.16511, "low": 0.16384, "close": 0.16443, "volume": 2609.0, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 0.16377, "high": 0.16469, "low": 0.16377, "close": 0.16427, "volume": 18886.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 0.16442, "high": 0.16511, "low": 0.16442, "close": 0.16511, "volume": 1569.0, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 0.16479, "high": 0.16521, "low": 0.16479, "close": 0.16521, "volume": 1392.0, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 0.16442, "high": 0.16442, "low": 0.16405, "close": 0.16405, "volume": 5213.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 0.16382, "high": 0.16426, "low": 0.1633, "close": 0.16417, "volume": 37120.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 0.16399, "high": 0.16399, "low": 0.16399, "close": 0.16399, "volume": 60.0, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 0.16399, "high": 0.16399, "low": 0.16399, "close": 0.16399, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 0.16415, "high": 0.16415, "low": 0.16392, "close": 0.16402, "volume": 5225.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 0.1641, "high": 0.1641, "low": 0.16404, "close": 0.16404, "volume": 470.0, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 0.16436, "high": 0.16436, "low": 0.1634, "close": 0.1634, "volume": 59092.0, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 0.16381, "high": 0.16385, "low": 0.16315, "close": 0.16319, "volume": 56648.0, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 0.16348, "high": 0.16348, "low": 0.16271, "close": 0.16283, "volume": 8217.0, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 0.16375, "high": 0.16375, "low": 0.16297, "close": 0.16359, "volume": 699.0, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 0.16311, "high": 0.16311, "low": 0.16246, "close": 0.16298, "volume": 42325.0, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 0.16298, "high": 0.16351, "low": 0.16298, "close": 0.1635, "volume": 6864.0, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 0.16372, "high": 0.16435, "low": 0.16334, "close": 0.16435, "volume": 3733.0, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 0.16417, "high": 0.16448, "low": 0.16417, "close": 0.16433, "volume": 5850.0, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 0.16433, "high": 0.16452, "low": 0.16422, "close": 0.16441, "volume": 844.0, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 0.16458, "high": 0.16476, "low": 0.16436, "close": 0.16436, "volume": 3874.0, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 0.16425, "high": 0.16425, "low": 0.16408, "close": 0.16415, "volume": 1368.0, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 0.16428, "high": 0.1646, "low": 0.16419, "close": 0.16433, "volume": 10464.0, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 0.16414, "high": 0.16414, "low": 0.16411, "close": 0.16411, "volume": 1275.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 0.16369, "high": 0.16448, "low": 0.16367, "close": 0.16388, "volume": 36044.0, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 0.16401, "high": 0.16402, "low": 0.16358, "close": 0.16358, "volume": 2084.0, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 0.1637, "high": 0.16371, "low": 0.16352, "close": 0.16353, "volume": 432.0, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 0.16396, "high": 0.16418, "low": 0.16396, "close": 0.16418, "volume": 125.0, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 0.16395, "high": 0.16396, "low": 0.16395, "close": 0.16396, "volume": 7539.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 0.16406, "high": 0.16407, "low": 0.16348, "close": 0.16396, "volume": 718.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 0.1637, "high": 0.16372, "low": 0.1637, "close": 0.16372, "volume": 3088.0, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 0.16358, "high": 0.1648, "low": 0.16358, "close": 0.1645, "volume": 1642.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 0.16465, "high": 0.16536, "low": 0.16449, "close": 0.16526, "volume": 73046.0, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 0.16506, "high": 0.16716, "low": 0.16506, "close": 0.16683, "volume": 152520.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 0.16734, "high": 0.17498, "low": 0.16734, "close": 0.17328, "volume": 157333.0, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 0.17355, "high": 0.17355, "low": 0.16899, "close": 0.17044, "volume": 77757.0, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 0.17054, "high": 0.17125, "low": 0.16911, "close": 0.16957, "volume": 104378.0, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 0.17026, "high": 0.17083, "low": 0.17008, "close": 0.17016, "volume": 18287.0, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 0.17019, "high": 0.17077, "low": 0.17019, "close": 0.17077, "volume": 1538.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 0.17041, "high": 0.17042, "low": 0.16759, "close": 0.16846, "volume": 36135.0, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 0.16875, "high": 0.16932, "low": 0.16856, "close": 0.16932, "volume": 8041.0, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 0.16919, "high": 0.17054, "low": 0.16919, "close": 0.17034, "volume": 19082.0, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 0.17054, "high": 0.17378, "low": 0.17054, "close": 0.17204, "volume": 121686.0, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 0.17214, "high": 0.17338, "low": 0.17214, "close": 0.1725, "volume": 13832.0, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 0.17242, "high": 0.17247, "low": 0.17085, "close": 0.17189, "volume": 42669.0, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 0.17195, "high": 0.17202, "low": 0.17073, "close": 0.17128, "volume": 37802.0, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 0.17125, "high": 0.17141, "low": 0.17036, "close": 0.17141, "volume": 8660.0, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 0.17154, "high": 0.17408, "low": 0.17152, "close": 0.17358, "volume": 94407.0, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 0.17313, "high": 0.17692, "low": 0.17313, "close": 0.17516, "volume": 168623.0, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 0.17516, "high": 0.17516, "low": 0.17418, "close": 0.17418, "volume": 323.0, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 0.1741, "high": 0.17453, "low": 0.1733, "close": 0.17348, "volume": 8283.0, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 0.17342, "high": 0.17411, "low": 0.17231, "close": 0.17237, "volume": 50106.0, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 0.17257, "high": 0.1728, "low": 0.17192, "close": 0.17252, "volume": 16896.0, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 0.17296, "high": 0.17296, "low": 0.17245, "close": 0.17277, "volume": 17859.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 0.17215, "high": 0.17219, "low": 0.17113, "close": 0.17113, "volume": 37890.0, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 0.17102, "high": 0.17155, "low": 0.17076, "close": 0.17155, "volume": 22065.0, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 0.17114, "high": 0.17124, "low": 0.17071, "close": 0.17082, "volume": 2922.0, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 0.1708, "high": 0.1709, "low": 0.16932, "close": 0.16937, "volume": 77298.0, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 0.16956, "high": 0.17079, "low": 0.16906, "close": 0.17079, "volume": 21358.0, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 0.17004, "high": 0.17035, "low": 0.16813, "close": 0.16858, "volume": 4431.0, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 0.16904, "high": 0.16908, "low": 0.16806, "close": 0.16882, "volume": 32153.0, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 0.16844, "high": 0.16856, "low": 0.16724, "close": 0.16724, "volume": 44413.0, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 0.16713, "high": 0.16771, "low": 0.16647, "close": 0.16715, "volume": 110953.0, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 0.16715, "high": 0.16766, "low": 0.16667, "close": 0.16766, "volume": 83499.0, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 0.16771, "high": 0.16874, "low": 0.16766, "close": 0.1684, "volume": 2602.0, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 0.16762, "high": 0.16762, "low": 0.16635, "close": 0.16691, "volume": 1193.0, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 0.16667, "high": 0.16728, "low": 0.16581, "close": 0.16698, "volume": 64357.0, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 0.16689, "high": 0.16689, "low": 0.16649, "close": 0.16661, "volume": 2709.0, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 0.16683, "high": 0.16794, "low": 0.16683, "close": 0.16794, "volume": 3424.0, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 0.16746, "high": 0.16856, "low": 0.16746, "close": 0.16789, "volume": 23297.0, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 0.16725, "high": 0.16743, "low": 0.1665, "close": 0.16657, "volume": 91741.0, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 0.16666, "high": 0.16734, "low": 0.16603, "close": 0.16608, "volume": 2702.0, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 0.16634, "high": 0.16771, "low": 0.16634, "close": 0.16766, "volume": 1643.0, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 0.16733, "high": 0.16756, "low": 0.16733, "close": 0.1675, "volume": 1288.0, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 0.16719, "high": 0.16813, "low": 0.16719, "close": 0.16813, "volume": 20842.0, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 0.16845, "high": 0.1685, "low": 0.16842, "close": 0.16842, "volume": 118707.0, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 0.16762, "high": 0.16879, "low": 0.16761, "close": 0.16879, "volume": 24987.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 0.16892, "high": 0.16975, "low": 0.16846, "close": 0.16846, "volume": 4321.0, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 0.16791, "high": 0.16912, "low": 0.16789, "close": 0.16884, "volume": 7221.0, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 0.16931, "high": 0.16979, "low": 0.16931, "close": 0.16979, "volume": 390.0, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 0.17015, "high": 0.17177, "low": 0.17015, "close": 0.17135, "volume": 38383.0, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 0.17078, "high": 0.17158, "low": 0.17074, "close": 0.17158, "volume": 27688.0, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 0.17135, "high": 0.17135, "low": 0.17013, "close": 0.17072, "volume": 15118.0, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 0.17027, "high": 0.17027, "low": 0.16846, "close": 0.16846, "volume": 6740.0, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 0.16931, "high": 0.16979, "low": 0.16915, "close": 0.16918, "volume": 11372.0, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 0.16924, "high": 0.17015, "low": 0.16875, "close": 0.17, "volume": 7531.0, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 0.16951, "high": 0.17177, "low": 0.1695, "close": 0.17121, "volume": 18305.0, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 0.17121, "high": 0.17124, "low": 0.17068, "close": 0.17099, "volume": 2920.0, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 0.17141, "high": 0.17141, "low": 0.17015, "close": 0.1708, "volume": 5662.0, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 0.17044, "high": 0.17076, "low": 0.16988, "close": 0.1701, "volume": 10659.0, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 0.17004, "high": 0.17097, "low": 0.17004, "close": 0.17097, "volume": 106.0, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 0.17094, "high": 0.17127, "low": 0.17094, "close": 0.17127, "volume": 43827.0, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 0.17069, "high": 0.1711, "low": 0.17069, "close": 0.1711, "volume": 1386.0, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 0.17074, "high": 0.17075, "low": 0.17015, "close": 0.17052, "volume": 2877.0, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 0.17062, "high": 0.17127, "low": 0.17015, "close": 0.17066, "volume": 94127.0, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 0.17078, "high": 0.17183, "low": 0.17073, "close": 0.17182, "volume": 23186.0, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 0.17184, "high": 0.17229, "low": 0.17016, "close": 0.17016, "volume": 47279.0, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 0.17054, "high": 0.17084, "low": 0.17054, "close": 0.17076, "volume": 3213.0, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 0.17082, "high": 0.17331, "low": 0.17059, "close": 0.17218, "volume": 16483.0, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 0.17191, "high": 0.17262, "low": 0.1713, "close": 0.17209, "volume": 745400.0, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 0.1721, "high": 0.17239, "low": 0.17102, "close": 0.17169, "volume": 1024716.0, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 0.17171, "high": 0.17189, "low": 0.17043, "close": 0.17099, "volume": 1064092.0, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 0.17128, "high": 0.17168, "low": 0.17043, "close": 0.17168, "volume": 810038.0, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 0.17156, "high": 0.17234, "low": 0.17127, "close": 0.17234, "volume": 14314.0, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 0.17255, "high": 0.17364, "low": 0.17255, "close": 0.17277, "volume": 343964.0, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 0.17303, "high": 0.17458, "low": 0.17261, "close": 0.17316, "volume": 2051820.0, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 0.17358, "high": 0.17438, "low": 0.1727, "close": 0.1727, "volume": 1858635.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 0.1727, "high": 0.17339, "low": 0.17044, "close": 0.17125, "volume": 2051040.0, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 0.17137, "high": 0.17312, "low": 0.17084, "close": 0.17145, "volume": 2889528.0, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 0.17225, "high": 0.17368, "low": 0.17101, "close": 0.17242, "volume": 2499727.0, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 0.17274, "high": 0.17355, "low": 0.17056, "close": 0.17184, "volume": 3025146.0, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 0.17183, "high": 0.17424, "low": 0.17104, "close": 0.1718, "volume": 2562414.0, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 0.1718, "high": 0.17733, "low": 0.17127, "close": 0.17674, "volume": 2304257.0, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 0.17666, "high": 0.18599, "low": 0.17369, "close": 0.18122, "volume": 1750804.0, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 0.18123, "high": 0.18262, "low": 0.17953, "close": 0.18059, "volume": 1553209.0, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 0.1807, "high": 0.18194, "low": 0.17927, "close": 0.18143, "volume": 1691523.0, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 0.18094, "high": 0.18209, "low": 0.1795, "close": 0.17992, "volume": 1672800.0, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 0.17978, "high": 0.18107, "low": 0.17752, "close": 0.17833, "volume": 1402774.0, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 0.17834, "high": 0.18095, "low": 0.17744, "close": 0.17952, "volume": 1738698.0, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 0.17995, "high": 0.18136, "low": 0.179, "close": 0.18073, "volume": 1023827.0, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 0.18064, "high": 0.18079, "low": 0.17855, "close": 0.18026, "volume": 665963.0, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 0.17962, "high": 0.18085, "low": 0.17883, "close": 0.18085, "volume": 158908.0, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 0.18047, "high": 0.18121, "low": 0.18012, "close": 0.18067, "volume": 19809.0, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 0.18043, "high": 0.18122, "low": 0.17999, "close": 0.18122, "volume": 7785.0, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 0.18143, "high": 0.18217, "low": 0.18108, "close": 0.18137, "volume": 3183.0, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 0.18175, "high": 0.18252, "low": 0.18044, "close": 0.1819, "volume": 1355239.0, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 0.1819, "high": 0.18199, "low": 0.18014, "close": 0.18107, "volume": 2135297.0, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 0.18068, "high": 0.18112, "low": 0.17879, "close": 0.18058, "volume": 1707474.0, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 0.18043, "high": 0.18067, "low": 0.17869, "close": 0.17997, "volume": 1804876.0, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 0.17996, "high": 0.18008, "low": 0.17756, "close": 0.17926, "volume": 1143323.0, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 0.17916, "high": 0.18102, "low": 0.17778, "close": 0.17915, "volume": 1724105.0, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 0.17941, "high": 0.18037, "low": 0.17755, "close": 0.17967, "volume": 1253637.0, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 0.17918, "high": 0.18003, "low": 0.17778, "close": 0.17871, "volume": 1948244.0, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 0.17987, "high": 0.18355, "low": 0.17854, "close": 0.18341, "volume": 2083904.0, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 0.1835, "high": 0.18648, "low": 0.18335, "close": 0.18586, "volume": 247612.0, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 0.18568, "high": 0.18742, "low": 0.18416, "close": 0.18536, "volume": 829763.0, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 0.18573, "high": 0.18669, "low": 0.18532, "close": 0.18557, "volume": 15633.0, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 0.18553, "high": 0.18738, "low": 0.18553, "close": 0.18713, "volume": 61430.0, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 0.18718, "high": 0.19311, "low": 0.18684, "close": 0.19193, "volume": 430303.0, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 0.1916, "high": 0.19394, "low": 0.1915, "close": 0.19358, "volume": 261207.0, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 0.19387, "high": 0.19624, "low": 0.19298, "close": 0.19509, "volume": 184891.0, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 0.19513, "high": 0.19519, "low": 0.19135, "close": 0.19223, "volume": 35188.0, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 0.19228, "high": 0.19563, "low": 0.158, "close": 0.19482, "volume": 1168305.0, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 0.19561, "high": 0.19901, "low": 0.19501, "close": 0.19901, "volume": 145448.0, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 0.19901, "high": 0.19901, "low": 0.19678, "close": 0.19772, "volume": 58467.0, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 0.198, "high": 0.19862, "low": 0.1967, "close": 0.1985, "volume": 120505.0, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 0.19792, "high": 0.20133, "low": 0.1979, "close": 0.19839, "volume": 90241.0, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 0.19839, "high": 0.19965, "low": 0.19595, "close": 0.19643, "volume": 261559.0, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 0.19638, "high": 0.19837, "low": 0.19526, "close": 0.19716, "volume": 37905.0, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 0.19716, "high": 0.19781, "low": 0.19716, "close": 0.19781, "volume": 1348.0, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 0.19718, "high": 0.19981, "low": 0.19718, "close": 0.19862, "volume": 19053.0, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 0.19858, "high": 0.2003, "low": 0.19855, "close": 0.19946, "volume": 51585.0, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 0.20002, "high": 0.20002, "low": 0.19819, "close": 0.19912, "volume": 10616.0, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 0.19921, "high": 0.2011, "low": 0.19804, "close": 0.20067, "volume": 156893.0, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 0.20013, "high": 0.20415, "low": 0.1989, "close": 0.2033, "volume": 878057.0, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 0.20265, "high": 0.20678, "low": 0.2012, "close": 0.20314, "volume": 311117.0, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 0.20431, "high": 0.20919, "low": 0.20032, "close": 0.2011, "volume": 199245.0, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 0.20061, "high": 0.20543, "low": 0.19955, "close": 0.20409, "volume": 384634.0, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 0.20546, "high": 0.21172, "low": 0.20546, "close": 0.21046, "volume": 356711.0, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 0.21095, "high": 0.21342, "low": 0.21055, "close": 0.21198, "volume": 261503.0, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 0.2113, "high": 0.21268, "low": 0.2095, "close": 0.21182, "volume": 72865.0, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 0.2106, "high": 0.21074, "low": 0.20606, "close": 0.20668, "volume": 93760.0, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 0.20647, "high": 0.20647, "low": 0.20177, "close": 0.20269, "volume": 124031.0, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 0.20293, "high": 0.20311, "low": 0.19642, "close": 0.20053, "volume": 243109.0, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 0.20058, "high": 0.2024, "low": 0.20028, "close": 0.20118, "volume": 99602.0, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 0.20118, "high": 0.2018, "low": 0.19758, "close": 0.19955, "volume": 29100.0, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 0.19984, "high": 0.20302, "low": 0.19984, "close": 0.20249, "volume": 12850.0, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 0.20265, "high": 0.20621, "low": 0.20245, "close": 0.20378, "volume": 108818.0, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 0.20396, "high": 0.20533, "low": 0.20287, "close": 0.20378, "volume": 94577.0, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 0.20378, "high": 0.20445, "low": 0.20142, "close": 0.20142, "volume": 18137.0, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 0.2013, "high": 0.20244, "low": 0.20053, "close": 0.20171, "volume": 18793.0, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 0.20112, "high": 0.20244, "low": 0.2009, "close": 0.20244, "volume": 9822.0, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 0.20234, "high": 0.20241, "low": 0.20068, "close": 0.20068, "volume": 8234.0, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 0.2014, "high": 0.2014, "low": 0.19948, "close": 0.19988, "volume": 1956.0, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 0.19992, "high": 0.20217, "low": 0.19992, "close": 0.20174, "volume": 17376.0, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 0.20192, "high": 0.20244, "low": 0.20152, "close": 0.2022, "volume": 999.0, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 0.20165, "high": 0.20197, "low": 0.20044, "close": 0.20044, "volume": 57555.0, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 0.20043, "high": 0.20043, "low": 0.19388, "close": 0.19608, "volume": 104809.0, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 0.19623, "high": 0.1965, "low": 0.19451, "close": 0.1965, "volume": 66298.0, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 0.19655, "high": 0.19781, "low": 0.19485, "close": 0.19485, "volume": 71358.0, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 0.19555, "high": 0.19561, "low": 0.19153, "close": 0.19304, "volume": 161152.0, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 0.19311, "high": 0.19563, "low": 0.19311, "close": 0.19418, "volume": 117564.0, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 0.19444, "high": 0.19741, "low": 0.19444, "close": 0.19741, "volume": 30100.0, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 0.19685, "high": 0.19787, "low": 0.19685, "close": 0.19717, "volume": 18189.0, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 0.19774, "high": 0.19804, "low": 0.197, "close": 0.19719, "volume": 103319.0, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 0.19724, "high": 0.19724, "low": 0.19444, "close": 0.19444, "volume": 39962.0, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 0.19535, "high": 0.19632, "low": 0.19534, "close": 0.19612, "volume": 8193.0, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 0.19615, "high": 0.19726, "low": 0.19565, "close": 0.19701, "volume": 53579.0, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 0.19599, "high": 0.1977, "low": 0.19599, "close": 0.1977, "volume": 4262.0, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 0.19781, "high": 0.19866, "low": 0.19693, "close": 0.19748, "volume": 3685.0, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 0.19748, "high": 0.1988, "low": 0.19717, "close": 0.19863, "volume": 10843.0, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 0.19805, "high": 0.19935, "low": 0.19636, "close": 0.19853, "volume": 56289.0, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 0.19857, "high": 0.19882, "low": 0.19781, "close": 0.19858, "volume": 93043.0, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 0.19801, "high": 0.199, "low": 0.19801, "close": 0.19874, "volume": 27981.0, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 0.19893, "high": 0.19901, "low": 0.19746, "close": 0.19746, "volume": 85680.0, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 0.198, "high": 0.19975, "low": 0.19796, "close": 0.19873, "volume": 19870.0, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 0.19846, "high": 0.19979, "low": 0.19846, "close": 0.19894, "volume": 2469.0, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 0.19821, "high": 0.19844, "low": 0.19747, "close": 0.19747, "volume": 1803.0, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 0.1977, "high": 0.19816, "low": 0.1964, "close": 0.1964, "volume": 6072.0, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 0.19781, "high": 0.19946, "low": 0.19653, "close": 0.19696, "volume": 310589.0, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 0.1974, "high": 0.19891, "low": 0.1974, "close": 0.19848, "volume": 6882.0, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 0.19912, "high": 0.20132, "low": 0.19886, "close": 0.20132, "volume": 48813.0, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 0.20044, "high": 0.20124, "low": 0.19912, "close": 0.20124, "volume": 95967.0, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 0.20109, "high": 0.20373, "low": 0.2004, "close": 0.2011, "volume": 21602.0, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 0.2011, "high": 0.203, "low": 0.1999, "close": 0.2001, "volume": 42236.0, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 0.20012, "high": 0.20123, "low": 0.19859, "close": 0.19859, "volume": 58284.0, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 0.19819, "high": 0.20053, "low": 0.19798, "close": 0.2004, "volume": 54331.0, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 0.20084, "high": 0.20204, "low": 0.20055, "close": 0.202, "volume": 6636.0, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 0.20168, "high": 0.20311, "low": 0.20129, "close": 0.20129, "volume": 86076.0, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 0.20124, "high": 0.20174, "low": 0.20004, "close": 0.20058, "volume": 89670.0, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 0.20083, "high": 0.20083, "low": 0.1969, "close": 0.19813, "volume": 72981.0, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 0.19693, "high": 0.19793, "low": 0.19595, "close": 0.19681, "volume": 25191.0, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 0.19673, "high": 0.19878, "low": 0.19672, "close": 0.19815, "volume": 11542.0, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 0.19816, "high": 0.19968, "low": 0.198, "close": 0.19882, "volume": 45119.0, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 0.19882, "high": 0.19924, "low": 0.1982, "close": 0.19862, "volume": 10157.0, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 0.19949, "high": 0.20255, "low": 0.19949, "close": 0.20119, "volume": 21823.0, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 0.20076, "high": 0.20561, "low": 0.20056, "close": 0.20446, "volume": 283143.0, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 0.20448, "high": 0.20809, "low": 0.20402, "close": 0.20809, "volume": 67865.0, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 0.2078, "high": 0.21048, "low": 0.20357, "close": 0.20607, "volume": 176388.0, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 0.20624, "high": 0.20682, "low": 0.20379, "close": 0.20584, "volume": 92316.0, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 0.20649, "high": 0.20872, "low": 0.20649, "close": 0.20774, "volume": 12513.0, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 0.20725, "high": 0.20751, "low": 0.20486, "close": 0.20668, "volume": 21831.0, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 0.20717, "high": 0.20914, "low": 0.20594, "close": 0.20788, "volume": 17552.0, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 0.20717, "high": 0.20759, "low": 0.20541, "close": 0.20649, "volume": 8072.0, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 0.20717, "high": 0.20798, "low": 0.20541, "close": 0.20581, "volume": 2825.0, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 0.20544, "high": 0.20544, "low": 0.20445, "close": 0.2053, "volume": 103192.0, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 0.20581, "high": 0.2064, "low": 0.20355, "close": 0.20503, "volume": 202504.0, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 0.20637, "high": 0.20682, "low": 0.20129, "close": 0.20267, "volume": 109500.0, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 0.20261, "high": 0.20261, "low": 0.19824, "close": 0.19972, "volume": 147670.0, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 0.19949, "high": 0.20124, "low": 0.19827, "close": 0.20123, "volume": 142938.0, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 0.20127, "high": 0.20127, "low": 0.19884, "close": 0.19981, "volume": 16062.0, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 0.19912, "high": 0.19978, "low": 0.19765, "close": 0.19766, "volume": 32679.0, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 0.19768, "high": 0.1992, "low": 0.19736, "close": 0.19805, "volume": 211058.0, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 0.19739, "high": 0.19808, "low": 0.19475, "close": 0.19808, "volume": 47110.0, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 0.19794, "high": 0.19817, "low": 0.19742, "close": 0.19787, "volume": 36983.0, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 0.19801, "high": 0.19817, "low": 0.1973, "close": 0.19759, "volume": 27312.0, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 0.19798, "high": 0.19798, "low": 0.19681, "close": 0.19713, "volume": 15078.0, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 0.19704, "high": 0.19817, "low": 0.1949, "close": 0.19491, "volume": 36994.0, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 0.19508, "high": 0.19509, "low": 0.19265, "close": 0.19338, "volume": 84877.0, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 0.19291, "high": 0.19372, "low": 0.19126, "close": 0.19217, "volume": 202862.0, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 0.19125, "high": 0.19166, "low": 0.18853, "close": 0.1903, "volume": 322605.0, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 0.18971, "high": 0.19152, "low": 0.18886, "close": 0.19117, "volume": 17720.0, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 0.1915, "high": 0.19235, "low": 0.19117, "close": 0.19156, "volume": 34556.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 0.19082, "high": 0.19233, "low": 0.19078, "close": 0.19144, "volume": 21469.0, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 0.19194, "high": 0.19194, "low": 0.19068, "close": 0.19068, "volume": 118717.0, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 0.19012, "high": 0.19201, "low": 0.18981, "close": 0.19201, "volume": 374.0, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 0.19076, "high": 0.19218, "low": 0.19076, "close": 0.19144, "volume": 8701.0, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 0.19144, "high": 0.192, "low": 0.19094, "close": 0.19193, "volume": 27046.0, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 0.19233, "high": 0.19236, "low": 0.19078, "close": 0.19138, "volume": 20500.0, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 0.19153, "high": 0.19399, "low": 0.19042, "close": 0.19281, "volume": 77562.0, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 0.19257, "high": 0.19533, "low": 0.19257, "close": 0.19486, "volume": 61862.0, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 0.19462, "high": 0.19555, "low": 0.18963, "close": 0.19069, "volume": 47290.0, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 0.19, "high": 0.19272, "low": 0.18976, "close": 0.19223, "volume": 29152.0, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 0.1925, "high": 0.19517, "low": 0.1925, "close": 0.19425, "volume": 77900.0, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 0.19467, "high": 0.19817, "low": 0.19462, "close": 0.19817, "volume": 87126.0, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 0.19813, "high": 0.19813, "low": 0.19255, "close": 0.19481, "volume": 106971.0, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 0.1938, "high": 0.19554, "low": 0.19191, "close": 0.19191, "volume": 22297.0, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 0.19154, "high": 0.19359, "low": 0.19146, "close": 0.19299, "volume": 8658.0, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 0.19399, "high": 0.19647, "low": 0.19366, "close": 0.19552, "volume": 48011.0, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 0.19529, "high": 0.19648, "low": 0.19516, "close": 0.19648, "volume": 33761.0, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 0.19652, "high": 0.19913, "low": 0.19652, "close": 0.19913, "volume": 24369.0, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 0.19913, "high": 0.20191, "low": 0.1981, "close": 0.20139, "volume": 141731.0, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 0.20116, "high": 0.20116, "low": 0.19818, "close": 0.19893, "volume": 469838.0, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 0.19943, "high": 0.19978, "low": 0.19445, "close": 0.19661, "volume": 2416964.0, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 0.19661, "high": 0.19726, "low": 0.19473, "close": 0.19545, "volume": 2858787.0, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 0.19557, "high": 0.19656, "low": 0.19397, "close": 0.19574, "volume": 2969786.0, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 0.19643, "high": 0.19817, "low": 0.19536, "close": 0.19599, "volume": 2627871.0, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 0.1961, "high": 0.19896, "low": 0.19525, "close": 0.1976, "volume": 2847111.0, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 0.19869, "high": 0.1995, "low": 0.19763, "close": 0.19917, "volume": 192233.0, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 0.19846, "high": 0.20014, "low": 0.19819, "close": 0.20014, "volume": 32056.0, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 0.20029, "high": 0.20199, "low": 0.20024, "close": 0.20104, "volume": 36076.0, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 0.2014, "high": 0.20204, "low": 0.2006, "close": 0.20069, "volume": 49403.0, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 0.20097, "high": 0.20124, "low": 0.20047, "close": 0.20047, "volume": 21687.0, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 0.20144, "high": 0.20288, "low": 0.20112, "close": 0.20136, "volume": 132841.0, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 0.2011, "high": 0.202, "low": 0.20021, "close": 0.20145, "volume": 47560.0, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 0.20125, "high": 0.204, "low": 0.1995, "close": 0.2036, "volume": 40944.0, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 0.20378, "high": 0.20648, "low": 0.20053, "close": 0.2028, "volume": 91609.0, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 0.20357, "high": 0.2075, "low": 0.20244, "close": 0.20636, "volume": 76544.0, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 0.20673, "high": 0.20794, "low": 0.2057, "close": 0.20705, "volume": 46113.0, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 0.20716, "high": 0.21055, "low": 0.20677, "close": 0.20834, "volume": 361130.0, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 0.20788, "high": 0.20885, "low": 0.20693, "close": 0.20841, "volume": 127908.0, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 0.20896, "high": 0.2123, "low": 0.20887, "close": 0.21131, "volume": 506572.0, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 0.21163, "high": 0.22091, "low": 0.21087, "close": 0.21577, "volume": 372683.0, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 0.21619, "high": 0.21847, "low": 0.21331, "close": 0.21365, "volume": 336601.0, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 0.21446, "high": 0.215, "low": 0.21138, "close": 0.21325, "volume": 168671.0, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 0.2125, "high": 0.21767, "low": 0.21141, "close": 0.21606, "volume": 202861.0, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 0.21549, "high": 0.2169, "low": 0.20901, "close": 0.21182, "volume": 55163.0, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 0.21182, "high": 0.21462, "low": 0.21096, "close": 0.21257, "volume": 35907.0, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 0.21242, "high": 0.21242, "low": 0.20682, "close": 0.20793, "volume": 299892.0, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 0.20749, "high": 0.21, "low": 0.20741, "close": 0.21, "volume": 47187.0, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 0.20922, "high": 0.21182, "low": 0.20832, "close": 0.21172, "volume": 39603.0, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 0.21189, "high": 0.21328, "low": 0.2106, "close": 0.21172, "volume": 7883.0, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 0.21163, "high": 0.2126, "low": 0.20984, "close": 0.2126, "volume": 40393.0, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 0.21131, "high": 0.21289, "low": 0.2113, "close": 0.21289, "volume": 26284.0, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 0.21262, "high": 0.21689, "low": 0.21257, "close": 0.21581, "volume": 83973.0, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 0.21603, "high": 0.21619, "low": 0.21408, "close": 0.21541, "volume": 15444.0, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 0.21409, "high": 0.21619, "low": 0.21285, "close": 0.21619, "volume": 46272.0, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 0.21584, "high": 0.21828, "low": 0.21261, "close": 0.21675, "volume": 140905.0, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 0.21673, "high": 0.21704, "low": 0.20959, "close": 0.21353, "volume": 89671.0, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 0.21408, "high": 0.21441, "low": 0.21199, "close": 0.2141, "volume": 48024.0, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 0.2142, "high": 0.21431, "low": 0.21035, "close": 0.21409, "volume": 37733.0, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 0.21404, "high": 0.2149, "low": 0.20844, "close": 0.21129, "volume": 103957.0, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 0.2106, "high": 0.21311, "low": 0.20991, "close": 0.21311, "volume": 153771.0, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 0.21321, "high": 0.21549, "low": 0.21259, "close": 0.21456, "volume": 72183.0, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 0.2151, "high": 0.21528, "low": 0.21105, "close": 0.21124, "volume": 86655.0, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 0.21095, "high": 0.21182, "low": 0.20808, "close": 0.21129, "volume": 58219.0, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 0.21129, "high": 0.21673, "low": 0.21129, "close": 0.21643, "volume": 274250.0, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 0.21674, "high": 0.22221, "low": 0.21527, "close": 0.21885, "volume": 285543.0, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 0.21871, "high": 0.22095, "low": 0.21742, "close": 0.21743, "volume": 46853.0, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 0.21752, "high": 0.22537, "low": 0.2162, "close": 0.22399, "volume": 105558.0, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 0.22399, "high": 0.23295, "low": 0.22334, "close": 0.23105, "volume": 1005128.0, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 0.23158, "high": 0.2322, "low": 0.22866, "close": 0.231, "volume": 318592.0, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 0.23097, "high": 0.23743, "low": 0.23001, "close": 0.23619, "volume": 120207.0, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 0.2365, "high": 0.23743, "low": 0.23364, "close": 0.23518, "volume": 177394.0, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 0.23513, "high": 0.24486, "low": 0.23489, "close": 0.24477, "volume": 383322.0, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 0.24483, "high": 0.24883, "low": 0.24123, "close": 0.24566, "volume": 166475.0, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 0.24573, "high": 0.24632, "low": 0.23542, "close": 0.23796, "volume": 330352.0, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 0.23931, "high": 0.24217, "low": 0.23602, "close": 0.23774, "volume": 145452.0, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 0.23697, "high": 0.24063, "low": 0.23619, "close": 0.24034, "volume": 126958.0, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 0.24066, "high": 0.24167, "low": 0.23743, "close": 0.24167, "volume": 26983.0, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 0.24167, "high": 0.24167, "low": 0.23743, "close": 0.24003, "volume": 15028.0, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 0.24016, "high": 0.24809, "low": 0.23931, "close": 0.24652, "volume": 283371.0, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 0.24665, "high": 0.25193, "low": 0.24391, "close": 0.2489, "volume": 576503.0, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 0.24851, "high": 0.25386, "low": 0.24063, "close": 0.24366, "volume": 536172.0, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 0.24279, "high": 0.24279, "low": 0.23462, "close": 0.23655, "volume": 391385.0, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 0.23742, "high": 0.23852, "low": 0.23453, "close": 0.23689, "volume": 137653.0, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 0.23667, "high": 0.24085, "low": 0.23556, "close": 0.23931, "volume": 47189.0, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 0.23969, "high": 0.23969, "low": 0.23297, "close": 0.23416, "volume": 168605.0, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 0.2341, "high": 0.23564, "low": 0.23115, "close": 0.23381, "volume": 177112.0, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 0.23311, "high": 0.23311, "low": 0.2273, "close": 0.23198, "volume": 46987.0, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 0.2315, "high": 0.23556, "low": 0.2315, "close": 0.23331, "volume": 29896.0, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 0.23395, "high": 0.23619, "low": 0.23235, "close": 0.23324, "volume": 38782.0, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 0.23381, "high": 0.23635, "low": 0.23163, "close": 0.23635, "volume": 37393.0, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 0.2357, "high": 0.24243, "low": 0.23569, "close": 0.23839, "volume": 442989.0, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 0.2386, "high": 0.24333, "low": 0.23666, "close": 0.24187, "volume": 158057.0, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 0.24167, "high": 0.24412, "low": 0.23924, "close": 0.24384, "volume": 70797.0, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 0.2429, "high": 0.25077, "low": 0.2429, "close": 0.24776, "volume": 837792.0, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 0.24972, "high": 0.25688, "low": 0.24929, "close": 0.2545, "volume": 705315.0, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 0.25458, "high": 0.25551, "low": 0.25177, "close": 0.25289, "volume": 74484.0, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 0.25384, "high": 0.25477, "low": 0.25041, "close": 0.2514, "volume": 61596.0, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 0.25175, "high": 0.2545, "low": 0.25142, "close": 0.25434, "volume": 15991.0, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 0.25449, "high": 0.25479, "low": 0.2508, "close": 0.25375, "volume": 10096.0, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 0.25252, "high": 0.25409, "low": 0.25064, "close": 0.25301, "volume": 15570.0, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 0.2528, "high": 0.2575, "low": 0.251, "close": 0.251, "volume": 179264.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 0.25179, "high": 0.25227, "low": 0.24444, "close": 0.24444, "volume": 107365.0, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 0.24538, "high": 0.24711, "low": 0.24417, "close": 0.24711, "volume": 22211.0, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 0.24616, "high": 0.24664, "low": 0.242, "close": 0.242, "volume": 217256.0, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 0.24261, "high": 0.24326, "low": 0.23927, "close": 0.23927, "volume": 329608.0, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 0.23989, "high": 0.24344, "low": 0.23989, "close": 0.24222, "volume": 35490.0, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 0.242, "high": 0.24385, "low": 0.24123, "close": 0.24265, "volume": 69478.0, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 0.2427, "high": 0.24324, "low": 0.24009, "close": 0.24142, "volume": 69834.0, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 0.24169, "high": 0.24214, "low": 0.24058, "close": 0.24077, "volume": 247986.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 0.24099, "high": 0.24345, "low": 0.2398, "close": 0.24268, "volume": 34763.0, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 0.24216, "high": 0.24247, "low": 0.24123, "close": 0.24123, "volume": 22256.0, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 0.24096, "high": 0.24096, "low": 0.23763, "close": 0.24057, "volume": 28660.0, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 0.24059, "high": 0.24205, "low": 0.23982, "close": 0.24066, "volume": 18454.0, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 0.24076, "high": 0.24181, "low": 0.24044, "close": 0.24099, "volume": 22442.0, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 0.24152, "high": 0.24749, "low": 0.24009, "close": 0.24712, "volume": 173071.0, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 0.24595, "high": 0.25704, "low": 0.24567, "close": 0.25146, "volume": 578162.0, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 0.25177, "high": 0.25384, "low": 0.25054, "close": 0.25093, "volume": 125069.0, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 0.25115, "high": 0.25551, "low": 0.25115, "close": 0.2552, "volume": 109676.0, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 0.25506, "high": 0.25745, "low": 0.252, "close": 0.25449, "volume": 180770.0, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 0.25364, "high": 0.25395, "low": 0.25122, "close": 0.25239, "volume": 44771.0, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 0.25167, "high": 0.25242, "low": 0.2492, "close": 0.25148, "volume": 186978.0, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 0.25112, "high": 0.25285, "low": 0.25112, "close": 0.252, "volume": 24632.0, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 0.25149, "high": 0.25472, "low": 0.25149, "close": 0.25468, "volume": 21377.0, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 0.25479, "high": 0.25538, "low": 0.2508, "close": 0.2508, "volume": 37202.0, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 0.2506, "high": 0.25213, "low": 0.2506, "close": 0.25146, "volume": 2411.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 0.25054, "high": 0.25289, "low": 0.2504, "close": 0.25289, "volume": 15426.0, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 0.25137, "high": 0.25298, "low": 0.251, "close": 0.25298, "volume": 166416.0, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 0.25366, "high": 0.255, "low": 0.2532, "close": 0.25443, "volume": 62110.0, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 0.255, "high": 0.255, "low": 0.25035, "close": 0.25306, "volume": 149589.0, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 0.25332, "high": 0.25418, "low": 0.25135, "close": 0.25394, "volume": 32840.0, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 0.25449, "high": 0.26801, "low": 0.25449, "close": 0.26421, "volume": 616634.0, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 0.26402, "high": 0.26738, "low": 0.25831, "close": 0.26282, "volume": 284808.0, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 0.26372, "high": 0.27364, "low": 0.26216, "close": 0.27267, "volume": 523956.0, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 0.27256, "high": 0.27767, "low": 0.27175, "close": 0.2739, "volume": 380935.0, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 0.27461, "high": 0.27465, "low": 0.26953, "close": 0.27026, "volume": 168917.0, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 0.27015, "high": 0.27239, "low": 0.26686, "close": 0.27196, "volume": 196376.0, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 0.27214, "high": 0.27628, "low": 0.263, "close": 0.27372, "volume": 948100.0, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 0.27371, "high": 0.27699, "low": 0.27072, "close": 0.27371, "volume": 160617.0, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 0.27374, "high": 0.27732, "low": 0.26657, "close": 0.27066, "volume": 299774.0, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 0.27081, "high": 0.27102, "low": 0.26461, "close": 0.26667, "volume": 673114.0, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 0.26647, "high": 0.27164, "low": 0.26645, "close": 0.27015, "volume": 90904.0, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 0.27034, "high": 0.27249, "low": 0.26969, "close": 0.27103, "volume": 282959.0, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 0.27167, "high": 0.27408, "low": 0.26908, "close": 0.27131, "volume": 113081.0, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 0.2709, "high": 0.27405, "low": 0.26955, "close": 0.27372, "volume": 77096.0, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 0.27411, "high": 0.27816, "low": 0.2722, "close": 0.27302, "volume": 137866.0, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 0.27253, "high": 0.2746, "low": 0.27118, "close": 0.27333, "volume": 124470.0, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 0.2729, "high": 0.27892, "low": 0.27167, "close": 0.27207, "volume": 129987.0, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 0.27192, "high": 0.27231, "low": 0.2678, "close": 0.26858, "volume": 60110.0, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 0.26911, "high": 0.27149, "low": 0.26749, "close": 0.27111, "volume": 120634.0, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 0.27084, "high": 0.27402, "low": 0.27066, "close": 0.27207, "volume": 56865.0, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 0.27081, "high": 0.27399, "low": 0.26946, "close": 0.27245, "volume": 35295.0, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 0.2722, "high": 0.27551, "low": 0.26953, "close": 0.27468, "volume": 230881.0, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 0.27374, "high": 0.28125, "low": 0.27282, "close": 0.27744, "volume": 425812.0, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 0.2784, "high": 0.28516, "low": 0.27738, "close": 0.283, "volume": 335744.0, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 0.28229, "high": 0.286, "low": 0.2775, "close": 0.28248, "volume": 182616.0, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 0.28263, "high": 0.28746, "low": 0.27783, "close": 0.27987, "volume": 442824.0, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 0.28098, "high": 0.28189, "low": 0.27068, "close": 0.27077, "volume": 205940.0, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 0.27077, "high": 0.27273, "low": 0.26778, "close": 0.26795, "volume": 274202.0, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 0.26882, "high": 0.27075, "low": 0.26709, "close": 0.26709, "volume": 122118.0, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 0.26709, "high": 0.27111, "low": 0.26576, "close": 0.27078, "volume": 18989.0, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 0.27039, "high": 0.27355, "low": 0.26579, "close": 0.27225, "volume": 260848.0, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 0.27114, "high": 0.27165, "low": 0.26978, "close": 0.27122, "volume": 130804.0, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 0.27123, "high": 0.27468, "low": 0.27066, "close": 0.27158, "volume": 144116.0, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 0.27113, "high": 0.27327, "low": 0.26341, "close": 0.27222, "volume": 204300.0, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 0.2728, "high": 0.27283, "low": 0.26432, "close": 0.26576, "volume": 93428.0, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 0.26502, "high": 0.26748, "low": 0.26325, "close": 0.26576, "volume": 194895.0, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 0.26522, "high": 0.26627, "low": 0.25767, "close": 0.25807, "volume": 373556.0, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 0.25888, "high": 0.26431, "low": 0.25888, "close": 0.26329, "volume": 472562.0, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 0.26317, "high": 0.26614, "low": 0.26312, "close": 0.26426, "volume": 258077.0, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 0.26488, "high": 0.26914, "low": 0.26488, "close": 0.26526, "volume": 86891.0, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 0.2651, "high": 0.26808, "low": 0.26312, "close": 0.26808, "volume": 256265.0, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 0.26753, "high": 0.26762, "low": 0.26388, "close": 0.266, "volume": 69746.0, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 0.26595, "high": 0.26788, "low": 0.26489, "close": 0.26788, "volume": 15695.0, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 0.26776, "high": 0.26855, "low": 0.26628, "close": 0.26739, "volume": 7206.0, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 0.26684, "high": 0.26684, "low": 0.26404, "close": 0.26505, "volume": 19605.0, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 0.26447, "high": 0.26709, "low": 0.26165, "close": 0.26284, "volume": 83176.0, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 0.26164, "high": 0.26712, "low": 0.2595, "close": 0.26712, "volume": 237561.0, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 0.26688, "high": 0.26838, "low": 0.26611, "close": 0.26618, "volume": 60124.0, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 0.26611, "high": 0.27005, "low": 0.26527, "close": 0.26665, "volume": 64142.0, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 0.26715, "high": 0.26765, "low": 0.26268, "close": 0.265, "volume": 82684.0, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 0.26526, "high": 0.26759, "low": 0.26342, "close": 0.26583, "volume": 48665.0, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 0.26591, "high": 0.26709, "low": 0.25813, "close": 0.26011, "volume": 158403.0, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 0.26006, "high": 0.26422, "low": 0.25981, "close": 0.26354, "volume": 97515.0, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 0.26354, "high": 0.26671, "low": 0.26214, "close": 0.2662, "volume": 98218.0, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 0.2662, "high": 0.26827, "low": 0.26604, "close": 0.267, "volume": 32674.0, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 0.267, "high": 0.27088, "low": 0.267, "close": 0.27043, "volume": 185335.0, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 0.27089, "high": 0.27089, "low": 0.26686, "close": 0.26686, "volume": 30016.0, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 0.26671, "high": 0.2676, "low": 0.26416, "close": 0.26679, "volume": 824226.0, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 0.26631, "high": 0.26766, "low": 0.26365, "close": 0.26528, "volume": 875678.0, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 0.26538, "high": 0.26542, "low": 0.26163, "close": 0.26225, "volume": 654646.0, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 0.26354, "high": 0.26595, "low": 0.26152, "close": 0.2659, "volume": 1244184.0, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 0.26489, "high": 0.26489, "low": 0.26289, "close": 0.2637, "volume": 47008.0, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 0.26462, "high": 0.26508, "low": 0.26036, "close": 0.26152, "volume": 108645.0, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 0.26159, "high": 0.2626, "low": 0.25877, "close": 0.25986, "volume": 100368.0, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 0.26055, "high": 0.26106, "low": 0.25901, "close": 0.26106, "volume": 603.0, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 0.26106, "high": 0.26106, "low": 0.25635, "close": 0.25745, "volume": 30712.0, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 0.25645, "high": 0.25657, "low": 0.25344, "close": 0.25609, "volume": 153696.0, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 0.25551, "high": 0.25635, "low": 0.25468, "close": 0.25571, "volume": 42091.0, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 0.25539, "high": 0.25605, "low": 0.24823, "close": 0.25, "volume": 107849.0, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 0.2492, "high": 0.2506, "low": 0.24096, "close": 0.24503, "volume": 459867.0, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 0.24406, "high": 0.24833, "low": 0.24343, "close": 0.24828, "volume": 25131.0, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 0.24786, "high": 0.2497, "low": 0.24532, "close": 0.24867, "volume": 319915.0, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 0.24868, "high": 0.24892, "low": 0.24128, "close": 0.24199, "volume": 477438.0, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 0.24307, "high": 0.24342, "low": 0.23738, "close": 0.24171, "volume": 726695.0, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 0.24238, "high": 0.24458, "low": 0.24087, "close": 0.24458, "volume": 209849.0, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 0.24389, "high": 0.24458, "low": 0.24082, "close": 0.24189, "volume": 433552.0, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 0.24165, "high": 0.24362, "low": 0.23363, "close": 0.2381, "volume": 706844.0, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 0.23794, "high": 0.23926, "low": 0.23072, "close": 0.23685, "volume": 326258.0, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 0.23666, "high": 0.24103, "low": 0.23448, "close": 0.23949, "volume": 691568.0, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 0.23963, "high": 0.24205, "low": 0.23823, "close": 0.2404, "volume": 429882.0, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 0.24014, "high": 0.2452, "low": 0.23865, "close": 0.24434, "volume": 509963.0, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 0.24423, "high": 0.24496, "low": 0.24174, "close": 0.24496, "volume": 113880.0, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 0.24501, "high": 0.24568, "low": 0.24312, "close": 0.24331, "volume": 60017.0, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 0.24282, "high": 0.2465, "low": 0.24282, "close": 0.24297, "volume": 9548.0, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 0.2427, "high": 0.24404, "low": 0.23712, "close": 0.23799, "volume": 104184.0, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 0.23799, "high": 0.23837, "low": 0.22936, "close": 0.23021, "volume": 366478.0, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 0.22936, "high": 0.23292, "low": 0.22185, "close": 0.22688, "volume": 301788.0, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 0.22599, "high": 0.233, "low": 0.22308, "close": 0.233, "volume": 57221.0, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 0.23191, "high": 0.23635, "low": 0.2318, "close": 0.23624, "volume": 10299.0, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 0.23691, "high": 0.2371, "low": 0.2345, "close": 0.23537, "volume": 10554.0, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 0.23624, "high": 0.2375, "low": 0.23149, "close": 0.23486, "volume": 9748.0, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 0.23509, "high": 0.23942, "low": 0.23509, "close": 0.23942, "volume": 63151.0, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 0.23834, "high": 0.23888, "low": 0.23518, "close": 0.23712, "volume": 88020.0, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 0.23624, "high": 0.23945, "low": 0.23441, "close": 0.23441, "volume": 18915.0, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 0.23404, "high": 0.24405, "low": 0.23285, "close": 0.24405, "volume": 115624.0, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 0.24405, "high": 0.2445, "low": 0.239, "close": 0.2395, "volume": 202100.0, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 0.23968, "high": 0.23968, "low": 0.23404, "close": 0.23488, "volume": 72270.0, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 0.23588, "high": 0.24093, "low": 0.23588, "close": 0.23925, "volume": 13765.0, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 0.23904, "high": 0.24065, "low": 0.23784, "close": 0.24046, "volume": 187215.0, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 0.24065, "high": 0.24153, "low": 0.23834, "close": 0.23888, "volume": 24359.0, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 0.23879, "high": 0.24065, "low": 0.23766, "close": 0.24006, "volume": 24737.0, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 0.24025, "high": 0.24025, "low": 0.23581, "close": 0.23624, "volume": 14270.0, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 0.23581, "high": 0.23696, "low": 0.23441, "close": 0.23547, "volume": 14613.0, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 0.23517, "high": 0.23517, "low": 0.23113, "close": 0.23113, "volume": 8045.0, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 0.23106, "high": 0.23106, "low": 0.22692, "close": 0.22747, "volume": 30430.0, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 0.22683, "high": 0.23019, "low": 0.22599, "close": 0.23019, "volume": 207417.0, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 0.23021, "high": 0.23106, "low": 0.225, "close": 0.22599, "volume": 94467.0, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 0.22516, "high": 0.22737, "low": 0.22244, "close": 0.225, "volume": 52344.0, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 0.22599, "high": 0.22944, "low": 0.223, "close": 0.22944, "volume": 46937.0, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 0.22945, "high": 0.2298, "low": 0.22671, "close": 0.22671, "volume": 5462.0, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 0.22615, "high": 0.22811, "low": 0.225, "close": 0.22746, "volume": 5722.0, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 0.22683, "high": 0.22961, "low": 0.22296, "close": 0.226, "volume": 36924.0, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 0.22658, "high": 0.22936, "low": 0.22595, "close": 0.22719, "volume": 3300.0, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 0.22599, "high": 0.23165, "low": 0.2256, "close": 0.23165, "volume": 18514.0, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 0.23179, "high": 0.233, "low": 0.23059, "close": 0.23136, "volume": 2842.0, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 0.23191, "high": 0.233, "low": 0.23083, "close": 0.23083, "volume": 6854.0, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 0.23191, "high": 0.23299, "low": 0.22995, "close": 0.23072, "volume": 13291.0, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 0.23077, "high": 0.23191, "low": 0.22858, "close": 0.23044, "volume": 10033.0, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 0.23089, "high": 0.23106, "low": 0.22341, "close": 0.22341, "volume": 35821.0, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 0.22329, "high": 0.22536, "low": 0.22139, "close": 0.22432, "volume": 59298.0, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 0.224, "high": 0.22683, "low": 0.21779, "close": 0.22683, "volume": 365321.0, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 0.22687, "high": 0.22794, "low": 0.22599, "close": 0.2268, "volume": 56534.0, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 0.22686, "high": 0.22767, "low": 0.22647, "close": 0.22683, "volume": 4679.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 0.22739, "high": 0.22908, "low": 0.22683, "close": 0.2274, "volume": 24247.0, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 0.22707, "high": 0.23228, "low": 0.2269, "close": 0.23228, "volume": 19635.0, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 0.23245, "high": 0.23513, "low": 0.23245, "close": 0.23449, "volume": 50804.0, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 0.23523, "high": 0.23584, "low": 0.23423, "close": 0.23423, "volume": 6085.0, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 0.23537, "high": 0.23641, "low": 0.23535, "close": 0.23617, "volume": 3616.0, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 0.23619, "high": 0.23664, "low": 0.23495, "close": 0.23522, "volume": 40778.0, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 0.23564, "high": 0.23572, "low": 0.23341, "close": 0.23341, "volume": 210551.0, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 0.23371, "high": 0.23876, "low": 0.23371, "close": 0.23727, "volume": 38481.0, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 0.23685, "high": 0.23724, "low": 0.23609, "close": 0.23634, "volume": 39999.0, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 0.23702, "high": 0.23826, "low": 0.23702, "close": 0.23748, "volume": 47396.0, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 0.23758, "high": 0.23856, "low": 0.23709, "close": 0.23852, "volume": 4826.0, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 0.23873, "high": 0.23873, "low": 0.23712, "close": 0.23712, "volume": 515.0, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 0.23767, "high": 0.23799, "low": 0.23658, "close": 0.23751, "volume": 15338.0, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 0.23726, "high": 0.23876, "low": 0.23701, "close": 0.23807, "volume": 648.0, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 0.23805, "high": 0.23914, "low": 0.23783, "close": 0.23914, "volume": 27761.0, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 0.23914, "high": 0.23976, "low": 0.23865, "close": 0.23928, "volume": 1494.0, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 0.23859, "high": 0.23892, "low": 0.23593, "close": 0.23667, "volume": 58949.0, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 0.23593, "high": 0.23749, "low": 0.23551, "close": 0.23749, "volume": 14553.0, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 0.23719, "high": 0.23857, "low": 0.23719, "close": 0.23801, "volume": 4098.0, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 0.23807, "high": 0.23898, "low": 0.23638, "close": 0.23668, "volume": 38333.0, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 0.23676, "high": 0.23981, "low": 0.23571, "close": 0.23863, "volume": 78328.0, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 0.23869, "high": 0.23886, "low": 0.23647, "close": 0.23647, "volume": 19391.0, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 0.2369, "high": 0.23743, "low": 0.23594, "close": 0.23594, "volume": 21180.0, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 0.23656, "high": 0.23799, "low": 0.23492, "close": 0.2377, "volume": 9103.0, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 0.2377, "high": 0.23968, "low": 0.23714, "close": 0.23885, "volume": 36031.0, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 0.23927, "high": 0.23928, "low": 0.23705, "close": 0.23749, "volume": 11163.0, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 0.23725, "high": 0.23762, "low": 0.2369, "close": 0.23749, "volume": 3821.0, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 0.23799, "high": 0.24, "low": 0.2366, "close": 0.23743, "volume": 25718.0, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 0.2366, "high": 0.2369, "low": 0.2353, "close": 0.2353, "volume": 7268.0, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 0.2353, "high": 0.23624, "low": 0.2351, "close": 0.23624, "volume": 25475.0, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 0.23558, "high": 0.23869, "low": 0.23557, "close": 0.23768, "volume": 7287.0, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 0.23757, "high": 0.23976, "low": 0.2369, "close": 0.2394, "volume": 26705.0, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 0.23986, "high": 0.23988, "low": 0.23866, "close": 0.23917, "volume": 28179.0, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 0.23923, "high": 0.2415, "low": 0.23903, "close": 0.2415, "volume": 9522.0, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 0.2415, "high": 0.243, "low": 0.24106, "close": 0.24184, "volume": 19467.0, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 0.24118, "high": 0.24118, "low": 0.2385, "close": 0.2385, "volume": 5370.0, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 0.23842, "high": 0.23877, "low": 0.23642, "close": 0.23642, "volume": 33458.0, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 0.23626, "high": 0.23636, "low": 0.23529, "close": 0.23636, "volume": 13399.0, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 0.23537, "high": 0.23558, "low": 0.2345, "close": 0.23537, "volume": 14244.0, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 0.23624, "high": 0.23898, "low": 0.23612, "close": 0.23898, "volume": 4514.0, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 0.239, "high": 0.239, "low": 0.23606, "close": 0.23606, "volume": 3668.0, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 0.23712, "high": 0.23799, "low": 0.2355, "close": 0.23799, "volume": 961.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 0.23769, "high": 0.23898, "low": 0.23671, "close": 0.23735, "volume": 18502.0, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 0.2371, "high": 0.23817, "low": 0.23624, "close": 0.23735, "volume": 114564.0, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 0.23624, "high": 0.23669, "low": 0.23475, "close": 0.23622, "volume": 60565.0, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 0.23712, "high": 0.24174, "low": 0.23712, "close": 0.23794, "volume": 279485.0, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 0.23794, "high": 0.24008, "low": 0.23681, "close": 0.24, "volume": 44878.0, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 0.24038, "high": 0.24083, "low": 0.23922, "close": 0.2395, "volume": 505463.0, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 0.24057, "high": 0.24073, "low": 0.23857, "close": 0.23961, "volume": 247603.0, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 0.24055, "high": 0.24087, "low": 0.2388, "close": 0.23888, "volume": 131912.0, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 0.23888, "high": 0.24035, "low": 0.23769, "close": 0.24035, "volume": 114616.0, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 0.24059, "high": 0.24362, "low": 0.24059, "close": 0.24174, "volume": 74496.0, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 0.24174, "high": 0.24174, "low": 0.23923, "close": 0.24056, "volume": 265996.0, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 0.24016, "high": 0.24412, "low": 0.24016, "close": 0.24132, "volume": 393620.0, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 0.24073, "high": 0.24073, "low": 0.23853, "close": 0.23868, "volume": 13723.0, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 0.239, "high": 0.2452, "low": 0.239, "close": 0.24424, "volume": 101418.0, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 0.24466, "high": 0.24514, "low": 0.24263, "close": 0.24465, "volume": 69506.0, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 0.2448, "high": 0.24533, "low": 0.24297, "close": 0.24407, "volume": 11615.0, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 0.2448, "high": 0.24811, "low": 0.24421, "close": 0.2476, "volume": 340247.0, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 0.24696, "high": 0.24722, "low": 0.24527, "close": 0.24619, "volume": 23274.0, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 0.24612, "high": 0.24612, "low": 0.24152, "close": 0.24311, "volume": 62281.0, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 0.24333, "high": 0.24385, "low": 0.24092, "close": 0.24148, "volume": 2605.0, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 0.24086, "high": 0.24243, "low": 0.24059, "close": 0.24189, "volume": 18407.0, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 0.24208, "high": 0.24208, "low": 0.24065, "close": 0.24145, "volume": 1643.0, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 0.24065, "high": 0.24154, "low": 0.23989, "close": 0.24119, "volume": 13379.0, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 0.24065, "high": 0.2428, "low": 0.24065, "close": 0.24187, "volume": 80413.0, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 0.24065, "high": 0.24073, "low": 0.236, "close": 0.2363, "volume": 120587.0, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 0.23717, "high": 0.23734, "low": 0.23172, "close": 0.23172, "volume": 569219.0, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 0.23276, "high": 0.2351, "low": 0.23001, "close": 0.23277, "volume": 289675.0, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 0.23222, "high": 0.23363, "low": 0.23106, "close": 0.23224, "volume": 45649.0, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 0.23279, "high": 0.23279, "low": 0.22722, "close": 0.2306, "volume": 304435.0, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 0.23021, "high": 0.23021, "low": 0.22767, "close": 0.22893, "volume": 56135.0, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 0.22936, "high": 0.23021, "low": 0.22769, "close": 0.22866, "volume": 25363.0, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 0.22936, "high": 0.22936, "low": 0.226, "close": 0.22763, "volume": 104361.0, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 0.22779, "high": 0.22879, "low": 0.22683, "close": 0.22767, "volume": 16987.0, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 0.22812, "high": 0.22812, "low": 0.22438, "close": 0.226, "volume": 21640.0, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 0.22557, "high": 0.22671, "low": 0.22465, "close": 0.22599, "volume": 28171.0, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 0.22583, "high": 0.22794, "low": 0.22239, "close": 0.22591, "volume": 38048.0, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 0.22508, "high": 0.22706, "low": 0.22465, "close": 0.22465, "volume": 46968.0, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 0.22432, "high": 0.22492, "low": 0.22261, "close": 0.2235, "volume": 89230.0, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 0.22432, "high": 0.22706, "low": 0.22409, "close": 0.22706, "volume": 25352.0, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 0.22725, "high": 0.22769, "low": 0.22598, "close": 0.22598, "volume": 20817.0, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 0.22609, "high": 0.22834, "low": 0.22599, "close": 0.22834, "volume": 8493.0, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 0.22815, "high": 0.23, "low": 0.22815, "close": 0.22981, "volume": 6854.0, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 0.23019, "high": 0.23228, "low": 0.22979, "close": 0.23145, "volume": 13919.0, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 0.23145, "high": 0.23162, "low": 0.23021, "close": 0.2307, "volume": 4899.0, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 0.22936, "high": 0.22964, "low": 0.22851, "close": 0.22896, "volume": 6882.0, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 0.22838, "high": 0.22838, "low": 0.2255, "close": 0.2255, "volume": 25191.0, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 0.22603, "high": 0.22739, "low": 0.22603, "close": 0.22739, "volume": 5278.0, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 0.22711, "high": 0.23068, "low": 0.22711, "close": 0.23017, "volume": 3617.0, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 0.22936, "high": 0.23021, "low": 0.22671, "close": 0.22741, "volume": 40287.0, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 0.22615, "high": 0.2265, "low": 0.22177, "close": 0.2231, "volume": 98573.0, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 0.22287, "high": 0.224, "low": 0.22096, "close": 0.22303, "volume": 49294.0, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 0.22267, "high": 0.22267, "low": 0.21781, "close": 0.22185, "volume": 113750.0, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 0.222, "high": 0.22432, "low": 0.222, "close": 0.22246, "volume": 11179.0, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 0.22272, "high": 0.22344, "low": 0.22166, "close": 0.22166, "volume": 103137.0, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 0.22267, "high": 0.2238, "low": 0.22085, "close": 0.22207, "volume": 20557.0, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 0.22117, "high": 0.22267, "low": 0.2194, "close": 0.22048, "volume": 30661.0, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 0.22106, "high": 0.22362, "low": 0.22022, "close": 0.22362, "volume": 38120.0, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 0.22334, "high": 0.2235, "low": 0.2218, "close": 0.2235, "volume": 5030.0, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 0.22356, "high": 0.22411, "low": 0.223, "close": 0.223, "volume": 11983.0, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 0.22367, "high": 0.22367, "low": 0.22202, "close": 0.22361, "volume": 1840.0, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 0.22361, "high": 0.225, "low": 0.22083, "close": 0.22426, "volume": 1204622.0, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 0.22391, "high": 0.22562, "low": 0.22344, "close": 0.22397, "volume": 98023.0, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 0.22362, "high": 0.22451, "low": 0.22339, "close": 0.22374, "volume": 15560.0, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 0.22459, "high": 0.22459, "low": 0.22236, "close": 0.2225, "volume": 44787.0, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 0.22233, "high": 0.224, "low": 0.22124, "close": 0.22334, "volume": 19724.0, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 0.22292, "high": 0.22387, "low": 0.22267, "close": 0.22387, "volume": 4137.0, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 0.22402, "high": 0.22402, "low": 0.2215, "close": 0.2215, "volume": 4584.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 0.22162, "high": 0.22267, "low": 0.22043, "close": 0.22267, "volume": 5108.0, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 0.22185, "high": 0.22185, "low": 0.21941, "close": 0.22047, "volume": 15132.0, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 0.22053, "high": 0.22185, "low": 0.21853, "close": 0.21853, "volume": 21229.0, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 0.21929, "high": 0.21961, "low": 0.21472, "close": 0.21568, "volume": 133037.0, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 0.2161, "high": 0.21779, "low": 0.21429, "close": 0.21669, "volume": 88864.0, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 0.21742, "high": 0.21779, "low": 0.21577, "close": 0.21779, "volume": 66091.0, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 0.21704, "high": 0.22274, "low": 0.21698, "close": 0.22239, "volume": 105529.0, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 0.22267, "high": 0.22267, "low": 0.22, "close": 0.2207, "volume": 8480.0, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 0.22049, "high": 0.2235, "low": 0.22029, "close": 0.22067, "volume": 56811.0, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 0.22158, "high": 0.22185, "low": 0.22032, "close": 0.22128, "volume": 462823.0, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 0.2226, "high": 0.22362, "low": 0.21659, "close": 0.21659, "volume": 107639.0, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 0.21642, "high": 0.21798, "low": 0.20936, "close": 0.21779, "volume": 733367.0, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 0.21757, "high": 0.21947, "low": 0.21735, "close": 0.21735, "volume": 5985.0, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 0.2181, "high": 0.21863, "low": 0.21486, "close": 0.21736, "volume": 73728.0, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 0.21754, "high": 0.21779, "low": 0.21619, "close": 0.21686, "volume": 14887.0, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 0.2175, "high": 0.22048, "low": 0.2175, "close": 0.21997, "volume": 29532.0, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 0.2194, "high": 0.22295, "low": 0.2194, "close": 0.22159, "volume": 13096.0, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 0.22162, "high": 0.22182, "low": 0.2206, "close": 0.22122, "volume": 469047.0, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 0.22136, "high": 0.22231, "low": 0.22041, "close": 0.22231, "volume": 5142.0, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 0.22232, "high": 0.2235, "low": 0.22214, "close": 0.22322, "volume": 62444.0, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 0.22267, "high": 0.22316, "low": 0.22189, "close": 0.22316, "volume": 1258.0, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 0.2235, "high": 0.2235, "low": 0.22284, "close": 0.2231, "volume": 3538.0, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 0.22267, "high": 0.224, "low": 0.22255, "close": 0.224, "volume": 11285.0, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 0.22398, "high": 0.22401, "low": 0.22321, "close": 0.22321, "volume": 1523.0, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 0.22365, "high": 0.22472, "low": 0.22335, "close": 0.22472, "volume": 4677.0, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 0.22447, "high": 0.22533, "low": 0.22394, "close": 0.22501, "volume": 29830.0, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 0.22487, "high": 0.22487, "low": 0.22344, "close": 0.22344, "volume": 5297.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 0.22352, "high": 0.22352, "low": 0.2218, "close": 0.22225, "volume": 3530.0, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 0.2213, "high": 0.22184, "low": 0.22041, "close": 0.22041, "volume": 13422.0, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 0.22041, "high": 0.22041, "low": 0.21747, "close": 0.21824, "volume": 27159.0, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 0.21841, "high": 0.21845, "low": 0.215, "close": 0.21502, "volume": 26675.0, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 0.21502, "high": 0.2184, "low": 0.21502, "close": 0.21747, "volume": 630894.0, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 0.21783, "high": 0.22124, "low": 0.21744, "close": 0.22046, "volume": 13111.0, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 0.21972, "high": 0.21972, "low": 0.21563, "close": 0.216, "volume": 154492.0, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 0.21563, "high": 0.21704, "low": 0.214, "close": 0.21601, "volume": 651662.0, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 0.2155, "high": 0.21593, "low": 0.21301, "close": 0.21363, "volume": 33653.0, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 0.2131, "high": 0.21412, "low": 0.21242, "close": 0.2135, "volume": 39299.0, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 0.2138, "high": 0.2142, "low": 0.2111, "close": 0.21222, "volume": 5122.0, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 0.21185, "high": 0.21219, "low": 0.21, "close": 0.21066, "volume": 11782.0, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 0.21076, "high": 0.21199, "low": 0.20849, "close": 0.20979, "volume": 158347.0, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 0.20977, "high": 0.20988, "low": 0.20353, "close": 0.20798, "volume": 292714.0, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 0.20798, "high": 0.20844, "low": 0.20528, "close": 0.2068, "volume": 77161.0, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 0.20757, "high": 0.20964, "low": 0.2068, "close": 0.2095, "volume": 6502.0, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 0.20901, "high": 0.21014, "low": 0.20885, "close": 0.20911, "volume": 6446.0, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 0.20911, "high": 0.20911, "low": 0.20735, "close": 0.2079, "volume": 10493.0, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 0.20749, "high": 0.20834, "low": 0.2053, "close": 0.206, "volume": 3151.0, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 0.20575, "high": 0.20621, "low": 0.20403, "close": 0.20528, "volume": 3029.0, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 0.20604, "high": 0.2065, "low": 0.20521, "close": 0.2058, "volume": 1541.0, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 0.20452, "high": 0.20504, "low": 0.20133, "close": 0.20452, "volume": 276351.0, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 0.20528, "high": 0.206, "low": 0.20452, "close": 0.20452, "volume": 5496.0, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 0.20436, "high": 0.20612, "low": 0.20436, "close": 0.20569, "volume": 43272.0, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 0.20528, "high": 0.20797, "low": 0.20513, "close": 0.20732, "volume": 430161.0, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 0.20798, "high": 0.20947, "low": 0.2068, "close": 0.20786, "volume": 118854.0, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 0.20834, "high": 0.20834, "low": 0.203, "close": 0.20377, "volume": 26188.0, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 0.20432, "high": 0.21014, "low": 0.20216, "close": 0.20973, "volume": 136220.0, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 0.20911, "high": 0.20969, "low": 0.20643, "close": 0.20961, "volume": 80678.0, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 0.20941, "high": 0.21245, "low": 0.20682, "close": 0.20682, "volume": 31322.0, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 0.2068, "high": 0.20775, "low": 0.20486, "close": 0.2056, "volume": 278933.0, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 0.20604, "high": 0.20757, "low": 0.2039, "close": 0.20574, "volume": 14459.0, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 0.2068, "high": 0.20908, "low": 0.20604, "close": 0.20877, "volume": 1848.0, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 0.20807, "high": 0.20807, "low": 0.20185, "close": 0.20585, "volume": 52629.0, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 0.20561, "high": 0.2072, "low": 0.20528, "close": 0.20528, "volume": 20941.0, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 0.20524, "high": 0.20524, "low": 0.196, "close": 0.19901, "volume": 629656.0, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 0.1983, "high": 0.20152, "low": 0.1977, "close": 0.20085, "volume": 392908.0, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 0.20077, "high": 0.20298, "low": 0.20005, "close": 0.20254, "volume": 9269.0, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 0.20223, "high": 0.20288, "low": 0.20077, "close": 0.20268, "volume": 54122.0, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 0.20241, "high": 0.20296, "low": 0.20183, "close": 0.20189, "volume": 23608.0, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 0.20244, "high": 0.2028, "low": 0.20158, "close": 0.20238, "volume": 22992.0, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 0.20177, "high": 0.20338, "low": 0.20171, "close": 0.2028, "volume": 4507.0, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 0.20302, "high": 0.20325, "low": 0.20176, "close": 0.20237, "volume": 2836.0, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 0.20197, "high": 0.2026, "low": 0.19524, "close": 0.19608, "volume": 42223.0, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 0.19683, "high": 0.20045, "low": 0.19474, "close": 0.2004, "volume": 3717.0, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 0.2, "high": 0.20115, "low": 0.19856, "close": 0.19905, "volume": 1631.0, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 0.19887, "high": 0.20005, "low": 0.19831, "close": 0.19981, "volume": 12385.0, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 0.19949, "high": 0.19972, "low": 0.19739, "close": 0.1988, "volume": 2465.0, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 0.19862, "high": 0.20053, "low": 0.19765, "close": 0.19998, "volume": 9432.0, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 0.19951, "high": 0.19989, "low": 0.19819, "close": 0.19931, "volume": 4675.0, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 0.19946, "high": 0.19995, "low": 0.19783, "close": 0.19986, "volume": 12103.0, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 0.19938, "high": 0.19959, "low": 0.19434, "close": 0.19545, "volume": 15756.0, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 0.19599, "high": 0.19764, "low": 0.19399, "close": 0.19477, "volume": 87926.0, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 0.19453, "high": 0.19722, "low": 0.1925, "close": 0.196, "volume": 50211.0, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 0.19539, "high": 0.19726, "low": 0.19166, "close": 0.19226, "volume": 73188.0, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 0.19277, "high": 0.19343, "low": 0.19, "close": 0.19007, "volume": 107219.0, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 0.19135, "high": 0.19471, "low": 0.19135, "close": 0.1927, "volume": 44283.0, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 0.19264, "high": 0.19416, "low": 0.19235, "close": 0.19392, "volume": 29518.0, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 0.19395, "high": 0.19471, "low": 0.19252, "close": 0.19366, "volume": 6840.0, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 0.1942, "high": 0.19439, "low": 0.19078, "close": 0.1934, "volume": 68839.0, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 0.19277, "high": 0.19277, "low": 0.1896, "close": 0.19138, "volume": 92099.0, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 0.19206, "high": 0.19393, "low": 0.18888, "close": 0.19392, "volume": 140700.0, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 0.19395, "high": 0.1954, "low": 0.19306, "close": 0.1948, "volume": 102115.0, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 0.19475, "high": 0.19626, "low": 0.19473, "close": 0.19624, "volume": 126978.0, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 0.19562, "high": 0.19636, "low": 0.1955, "close": 0.19567, "volume": 13539.0, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 0.19579, "high": 0.19636, "low": 0.19522, "close": 0.19598, "volume": 40076.0, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 0.19586, "high": 0.1962, "low": 0.1954, "close": 0.1954, "volume": 63947.0, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 0.19568, "high": 0.19568, "low": 0.19564, "close": 0.19564, "volume": 571.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 0.196, "high": 0.19691, "low": 0.1958, "close": 0.19614, "volume": 20026.0, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 0.19666, "high": 0.19693, "low": 0.19604, "close": 0.19604, "volume": 325.0, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 0.19584, "high": 0.19684, "low": 0.19582, "close": 0.19684, "volume": 2712.0, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 0.19694, "high": 0.19783, "low": 0.19694, "close": 0.19748, "volume": 27426.0, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 0.19783, "high": 0.19931, "low": 0.19729, "close": 0.19778, "volume": 35394.0, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 0.19856, "high": 0.19919, "low": 0.19847, "close": 0.19847, "volume": 293.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 0.19847, "high": 0.19894, "low": 0.19846, "close": 0.19872, "volume": 721.0, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 0.19835, "high": 0.19907, "low": 0.1971, "close": 0.19875, "volume": 61255.0, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 0.19813, "high": 0.19924, "low": 0.19783, "close": 0.1986, "volume": 1820.0, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 0.19906, "high": 0.20744, "low": 0.19832, "close": 0.19968, "volume": 363555.0, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 0.19988, "high": 0.20021, "low": 0.19902, "close": 0.19942, "volume": 49843.0, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 0.19926, "high": 0.19939, "low": 0.19838, "close": 0.19926, "volume": 24924.0, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 0.19913, "high": 0.19997, "low": 0.19876, "close": 0.19877, "volume": 15695.0, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 0.19856, "high": 0.19879, "low": 0.19823, "close": 0.19871, "volume": 2150.0, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 0.19872, "high": 0.1993, "low": 0.19853, "close": 0.1993, "volume": 21404.0, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 0.19981, "high": 0.19981, "low": 0.19803, "close": 0.1993, "volume": 33000.0, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 0.19969, "high": 0.20023, "low": 0.19857, "close": 0.1987, "volume": 152232.0, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 0.19862, "high": 0.20258, "low": 0.19757, "close": 0.20258, "volume": 1217122.0, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 0.20164, "high": 0.2022, "low": 0.2008, "close": 0.2008, "volume": 54829.0, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 0.20077, "high": 0.20258, "low": 0.2, "close": 0.20248, "volume": 59972.0, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 0.20273, "high": 0.20273, "low": 0.20139, "close": 0.20141, "volume": 16080.0, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 0.20198, "high": 0.20198, "low": 0.20096, "close": 0.20096, "volume": 11322.0, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 0.20109, "high": 0.20109, "low": 0.19959, "close": 0.19959, "volume": 28973.0, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 0.20077, "high": 0.20351, "low": 0.19996, "close": 0.20351, "volume": 1861.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 0.20233, "high": 0.20324, "low": 0.20212, "close": 0.20322, "volume": 47513.0, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 0.2037, "high": 0.20389, "low": 0.20217, "close": 0.20217, "volume": 774.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 0.2022, "high": 0.20265, "low": 0.20139, "close": 0.20139, "volume": 9998.0, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 0.201, "high": 0.20226, "low": 0.201, "close": 0.20152, "volume": 161.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 0.20115, "high": 0.20115, "low": 0.20045, "close": 0.20079, "volume": 13888.0, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 0.201, "high": 0.20161, "low": 0.20077, "close": 0.20152, "volume": 5901.0, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 0.20212, "high": 0.20407, "low": 0.20101, "close": 0.20407, "volume": 22310.0, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 0.20452, "high": 0.20612, "low": 0.20244, "close": 0.2034, "volume": 264796.0, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 0.20366, "high": 0.20475, "low": 0.20301, "close": 0.20377, "volume": 68248.0, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 0.20413, "high": 0.20834, "low": 0.20413, "close": 0.20772, "volume": 100830.0, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 0.20712, "high": 0.20957, "low": 0.20673, "close": 0.207, "volume": 291812.0, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 0.20673, "high": 0.20754, "low": 0.20524, "close": 0.20524, "volume": 30647.0, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 0.2051, "high": 0.20584, "low": 0.20429, "close": 0.2046, "volume": 49738.0, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 0.2044, "high": 0.20683, "low": 0.2044, "close": 0.20683, "volume": 265835.0, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 0.20692, "high": 0.209, "low": 0.20692, "close": 0.20851, "volume": 300936.0, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 0.20884, "high": 0.21025, "low": 0.2088, "close": 0.21011, "volume": 76329.0, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 0.21034, "high": 0.21102, "low": 0.20989, "close": 0.2101, "volume": 46489.0, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 0.20988, "high": 0.21075, "low": 0.20913, "close": 0.2095, "volume": 58275.0, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 0.2104, "high": 0.2104, "low": 0.20834, "close": 0.20834, "volume": 3012.0, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 0.20883, "high": 0.20883, "low": 0.20776, "close": 0.20837, "volume": 5257.0, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 0.20775, "high": 0.20775, "low": 0.20612, "close": 0.20639, "volume": 10858.0, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 0.20604, "high": 0.2068, "low": 0.20562, "close": 0.20562, "volume": 7148.0, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 0.2059, "high": 0.20644, "low": 0.20574, "close": 0.20644, "volume": 4014.0, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 0.2068, "high": 0.20699, "low": 0.20466, "close": 0.20466, "volume": 35401.0, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 0.20454, "high": 0.20532, "low": 0.20169, "close": 0.20169, "volume": 20005.0, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 0.20193, "high": 0.20321, "low": 0.20148, "close": 0.20241, "volume": 700.0, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 0.20377, "high": 0.20649, "low": 0.20371, "close": 0.20627, "volume": 9372.0, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 0.2056, "high": 0.20872, "low": 0.20559, "close": 0.20759, "volume": 14157.0, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 0.20757, "high": 0.20805, "low": 0.20708, "close": 0.20752, "volume": 1970.0, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 0.20698, "high": 0.20721, "low": 0.20301, "close": 0.20414, "volume": 42144.0, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 0.20301, "high": 0.20452, "low": 0.20301, "close": 0.20385, "volume": 19904.0, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 0.20377, "high": 0.20377, "low": 0.19811, "close": 0.19811, "volume": 157563.0, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 0.1993, "high": 0.20003, "low": 0.19732, "close": 0.19733, "volume": 98732.0, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 0.19821, "high": 0.1995, "low": 0.19721, "close": 0.19886, "volume": 48791.0, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 0.19833, "high": 0.19983, "low": 0.19833, "close": 0.19942, "volume": 17496.0, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 0.19976, "high": 0.19976, "low": 0.19746, "close": 0.19896, "volume": 17941.0, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 0.19897, "high": 0.19962, "low": 0.19718, "close": 0.19767, "volume": 2381.0, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 0.19856, "high": 0.19944, "low": 0.1979, "close": 0.1979, "volume": 13714.0, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 0.19807, "high": 0.19874, "low": 0.19727, "close": 0.19727, "volume": 13919.0, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 0.19727, "high": 0.19917, "low": 0.19614, "close": 0.19917, "volume": 341524.0, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 0.1993, "high": 0.20041, "low": 0.1993, "close": 0.20015, "volume": 18067.0, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 0.19992, "high": 0.20022, "low": 0.1976, "close": 0.1976, "volume": 154117.0, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 0.19793, "high": 0.19844, "low": 0.19602, "close": 0.19783, "volume": 516313.0, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 0.1981, "high": 0.1981, "low": 0.19693, "close": 0.19723, "volume": 34025.0, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 0.19739, "high": 0.19749, "low": 0.1957, "close": 0.19642, "volume": 27549.0, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 0.19586, "high": 0.19637, "low": 0.19563, "close": 0.19637, "volume": 21230.0, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 0.19693, "high": 0.20133, "low": 0.19693, "close": 0.19963, "volume": 12705.0, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 0.19945, "high": 0.20077, "low": 0.1989, "close": 0.20077, "volume": 12958.0, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 0.20003, "high": 0.20204, "low": 0.20003, "close": 0.20127, "volume": 4451.0, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 0.20077, "high": 0.20077, "low": 0.1989, "close": 0.19929, "volume": 8461.0, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 0.19945, "high": 0.20142, "low": 0.19945, "close": 0.20077, "volume": 14503.0, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 0.20003, "high": 0.20077, "low": 0.19997, "close": 0.20003, "volume": 1528.0, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 0.20148, "high": 0.20152, "low": 0.20058, "close": 0.20058, "volume": 8109.0, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 0.20071, "high": 0.20078, "low": 0.1989, "close": 0.19925, "volume": 6798.0, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 0.20003, "high": 0.20077, "low": 0.1993, "close": 0.20077, "volume": 35980.0, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 0.20091, "high": 0.20313, "low": 0.19945, "close": 0.203, "volume": 16907.0, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 0.20321, "high": 0.20542, "low": 0.20226, "close": 0.20536, "volume": 47918.0, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 0.20464, "high": 0.20594, "low": 0.20302, "close": 0.20364, "volume": 4747.0, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 0.20387, "high": 0.20582, "low": 0.20387, "close": 0.20582, "volume": 46153.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 0.20594, "high": 0.20696, "low": 0.20532, "close": 0.20532, "volume": 59983.0, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 0.2053, "high": 0.20587, "low": 0.20481, "close": 0.20481, "volume": 2934.0, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 0.20585, "high": 0.2059, "low": 0.20478, "close": 0.20478, "volume": 21965.0, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 0.20513, "high": 0.20587, "low": 0.20444, "close": 0.20507, "volume": 10192.0, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 0.20569, "high": 0.2057, "low": 0.20515, "close": 0.20515, "volume": 2247.0, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 0.20531, "high": 0.2054, "low": 0.20477, "close": 0.20477, "volume": 1675.0, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 0.20496, "high": 0.20506, "low": 0.20408, "close": 0.20501, "volume": 8369.0, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 0.20471, "high": 0.20617, "low": 0.20452, "close": 0.20476, "volume": 7630.0, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 0.20441, "high": 0.20501, "low": 0.20361, "close": 0.20361, "volume": 3217.0, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 0.20367, "high": 0.20433, "low": 0.20338, "close": 0.20401, "volume": 13196.0, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 0.20447, "high": 0.20514, "low": 0.20388, "close": 0.20401, "volume": 17486.0, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 0.20472, "high": 0.20568, "low": 0.20407, "close": 0.20516, "volume": 57002.0, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 0.20575, "high": 0.20625, "low": 0.20534, "close": 0.20542, "volume": 18088.0, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 0.20584, "high": 0.20589, "low": 0.20542, "close": 0.20542, "volume": 16767.0, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 0.20647, "high": 0.20649, "low": 0.20576, "close": 0.20648, "volume": 176447.0, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 0.20528, "high": 0.20599, "low": 0.20528, "close": 0.20599, "volume": 2901.0, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 0.20604, "high": 0.21292, "low": 0.20604, "close": 0.21179, "volume": 439143.0, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 0.21173, "high": 0.21474, "low": 0.21173, "close": 0.21402, "volume": 256116.0, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 0.21441, "high": 0.2145, "low": 0.21276, "close": 0.2138, "volume": 78422.0, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 0.21347, "high": 0.21542, "low": 0.21339, "close": 0.21415, "volume": 310918.0, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 0.2142, "high": 0.2142, "low": 0.2125, "close": 0.21251, "volume": 85510.0, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 0.21257, "high": 0.21416, "low": 0.2124, "close": 0.21416, "volume": 104539.0, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 0.21459, "high": 0.21462, "low": 0.21025, "close": 0.21239, "volume": 43114.0, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 0.2118, "high": 0.21301, "low": 0.2118, "close": 0.21287, "volume": 7542.0, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 0.21287, "high": 0.21329, "low": 0.21222, "close": 0.21271, "volume": 13563.0, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 0.2131, "high": 0.21794, "low": 0.2131, "close": 0.21623, "volume": 155549.0, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 0.21656, "high": 0.21853, "low": 0.21633, "close": 0.21786, "volume": 23858.0, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 0.21721, "high": 0.21988, "low": 0.2172, "close": 0.21924, "volume": 132512.0, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 0.21978, "high": 0.2231, "low": 0.21903, "close": 0.22296, "volume": 160317.0, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 0.22206, "high": 0.22228, "low": 0.22069, "close": 0.22205, "volume": 152716.0, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 0.22197, "high": 0.22451, "low": 0.21979, "close": 0.22145, "volume": 370319.0, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 0.22145, "high": 0.22303, "low": 0.21968, "close": 0.22091, "volume": 292683.0, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 0.22093, "high": 0.22271, "low": 0.22064, "close": 0.22185, "volume": 123339.0, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 0.22117, "high": 0.22362, "low": 0.22117, "close": 0.22197, "volume": 21316.0, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 0.22185, "high": 0.22288, "low": 0.22106, "close": 0.22185, "volume": 23919.0, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 0.22103, "high": 0.22117, "low": 0.22026, "close": 0.22026, "volume": 11007.0, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 0.2206, "high": 0.22261, "low": 0.22016, "close": 0.22261, "volume": 6868.0, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 0.22259, "high": 0.22493, "low": 0.22259, "close": 0.22493, "volume": 81907.0, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 0.22494, "high": 0.22657, "low": 0.22261, "close": 0.22344, "volume": 46027.0, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 0.22298, "high": 0.22325, "low": 0.2218, "close": 0.22299, "volume": 14909.0, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 0.22312, "high": 0.2235, "low": 0.22185, "close": 0.22267, "volume": 25444.0, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 0.22267, "high": 0.2233, "low": 0.22263, "close": 0.22263, "volume": 38994.0, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 0.22285, "high": 0.22292, "low": 0.22142, "close": 0.22142, "volume": 9677.0, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 0.22225, "high": 0.22793, "low": 0.22225, "close": 0.22793, "volume": 24954.0, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 0.22794, "high": 0.22903, "low": 0.22254, "close": 0.22412, "volume": 151012.0, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 0.22382, "high": 0.22382, "low": 0.22006, "close": 0.22122, "volume": 69594.0, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 0.22144, "high": 0.22306, "low": 0.22103, "close": 0.22306, "volume": 194508.0, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 0.22306, "high": 0.22845, "low": 0.22306, "close": 0.22845, "volume": 119059.0, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 0.22731, "high": 0.22971, "low": 0.22644, "close": 0.22704, "volume": 59291.0, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 0.22704, "high": 0.22879, "low": 0.2263, "close": 0.22879, "volume": 26743.0, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 0.22936, "high": 0.22961, "low": 0.22746, "close": 0.22961, "volume": 372511.0, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 0.22961, "high": 0.22998, "low": 0.22778, "close": 0.22992, "volume": 41513.0, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 0.22946, "high": 0.23228, "low": 0.22946, "close": 0.23078, "volume": 202365.0, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 0.23116, "high": 0.23226, "low": 0.23015, "close": 0.23057, "volume": 67591.0, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 0.23014, "high": 0.23191, "low": 0.23014, "close": 0.23021, "volume": 33829.0, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 0.23061, "high": 0.23351, "low": 0.22986, "close": 0.23191, "volume": 145319.0, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 0.23158, "high": 0.23226, "low": 0.23089, "close": 0.23175, "volume": 9458.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 0.23112, "high": 0.23138, "low": 0.22978, "close": 0.22978, "volume": 35288.0, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 0.23, "high": 0.23189, "low": 0.22969, "close": 0.23091, "volume": 5450.0, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 0.23191, "high": 0.23616, "low": 0.23191, "close": 0.23607, "volume": 146295.0, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 0.2345, "high": 0.23641, "low": 0.23403, "close": 0.23462, "volume": 90556.0, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 0.23481, "high": 0.23624, "low": 0.23475, "close": 0.23599, "volume": 28719.0, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 0.23556, "high": 0.2375, "low": 0.23535, "close": 0.23624, "volume": 11942.0, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 0.2363, "high": 0.23824, "low": 0.23624, "close": 0.23824, "volume": 34744.0, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 0.23745, "high": 0.23872, "low": 0.23633, "close": 0.2377, "volume": 66506.0, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 0.23799, "high": 0.23859, "low": 0.23675, "close": 0.23753, "volume": 139163.0, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 0.23799, "high": 0.24412, "low": 0.23799, "close": 0.24366, "volume": 198591.0, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 0.24349, "high": 0.24349, "low": 0.23766, "close": 0.23766, "volume": 114530.0, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 0.23775, "high": 0.24019, "low": 0.23593, "close": 0.23962, "volume": 46172.0, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 0.24017, "high": 0.24145, "low": 0.23799, "close": 0.24042, "volume": 171248.0, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 0.24108, "high": 0.24489, "low": 0.24057, "close": 0.24057, "volume": 95358.0, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 0.24109, "high": 0.24608, "low": 0.24101, "close": 0.24519, "volume": 272647.0, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 0.24432, "high": 0.24628, "low": 0.2434, "close": 0.24496, "volume": 68030.0, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 0.24503, "high": 0.24605, "low": 0.24253, "close": 0.24279, "volume": 57455.0, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 0.24316, "high": 0.24497, "low": 0.24207, "close": 0.24343, "volume": 7734.0, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 0.24343, "high": 0.24345, "low": 0.24121, "close": 0.24231, "volume": 76490.0, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 0.24265, "high": 0.24333, "low": 0.23976, "close": 0.24047, "volume": 124060.0, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 0.24, "high": 0.24105, "low": 0.23947, "close": 0.24011, "volume": 40769.0, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 0.24011, "high": 0.24281, "low": 0.23939, "close": 0.24281, "volume": 48370.0, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 0.24216, "high": 0.24304, "low": 0.2407, "close": 0.2407, "volume": 55260.0, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 0.24071, "high": 0.24173, "low": 0.23889, "close": 0.23964, "volume": 22567.0, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 0.24017, "high": 0.24255, "low": 0.23949, "close": 0.2425, "volume": 161192.0, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 0.24176, "high": 0.24333, "low": 0.24103, "close": 0.24292, "volume": 83236.0, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 0.24259, "high": 0.24259, "low": 0.23826, "close": 0.23826, "volume": 59091.0, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 0.238, "high": 0.238, "low": 0.23598, "close": 0.23712, "volume": 50836.0, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 0.23708, "high": 0.23708, "low": 0.2322, "close": 0.2322, "volume": 523322.0, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 0.23285, "high": 0.234, "low": 0.22959, "close": 0.23399, "volume": 337630.0, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 0.23319, "high": 0.23384, "low": 0.23319, "close": 0.23338, "volume": 20788.0, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 0.23319, "high": 0.23319, "low": 0.23082, "close": 0.23191, "volume": 284090.0, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 0.23106, "high": 0.23262, "low": 0.231, "close": 0.23106, "volume": 9326.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 0.23095, "high": 0.23233, "low": 0.23095, "close": 0.23174, "volume": 34841.0, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 0.23238, "high": 0.23298, "low": 0.23018, "close": 0.23018, "volume": 36811.0, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 0.23007, "high": 0.23363, "low": 0.23007, "close": 0.23349, "volume": 107193.0, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 0.23323, "high": 0.2345, "low": 0.23191, "close": 0.23191, "volume": 96236.0, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 0.23241, "high": 0.23454, "low": 0.23241, "close": 0.23452, "volume": 20178.0, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 0.23363, "high": 0.23393, "low": 0.23329, "close": 0.23393, "volume": 9711.0, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 0.23448, "high": 0.2345, "low": 0.23382, "close": 0.23427, "volume": 3248.0, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 0.23499, "high": 0.23537, "low": 0.2342, "close": 0.23504, "volume": 5897.0, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 0.23515, "high": 0.23515, "low": 0.23277, "close": 0.23396, "volume": 58260.0, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 0.23365, "high": 0.23365, "low": 0.23133, "close": 0.23296, "volume": 115325.0, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 0.23296, "high": 0.23377, "low": 0.23213, "close": 0.23349, "volume": 35435.0, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 0.23374, "high": 0.23437, "low": 0.23277, "close": 0.23385, "volume": 14759.0, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 0.23292, "high": 0.23475, "low": 0.23263, "close": 0.23364, "volume": 22347.0, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 0.23351, "high": 0.23575, "low": 0.23311, "close": 0.23549, "volume": 543143.0, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 0.23589, "high": 0.24092, "low": 0.23581, "close": 0.2402, "volume": 208785.0, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 0.24018, "high": 0.24018, "low": 0.23821, "close": 0.23922, "volume": 57997.0, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 0.23933, "high": 0.24078, "low": 0.23889, "close": 0.23959, "volume": 27620.0, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 0.23918, "high": 0.23997, "low": 0.23732, "close": 0.23819, "volume": 14862.0, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 0.23768, "high": 0.23877, "low": 0.237, "close": 0.23864, "volume": 73422.0, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 0.23869, "high": 0.23869, "low": 0.23339, "close": 0.23339, "volume": 37509.0, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 0.23316, "high": 0.23602, "low": 0.23184, "close": 0.23518, "volume": 54408.0, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 0.23595, "high": 0.23595, "low": 0.23363, "close": 0.23363, "volume": 37413.0, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 0.233, "high": 0.23363, "low": 0.23224, "close": 0.23224, "volume": 23144.0, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 0.23191, "high": 0.23191, "low": 0.227, "close": 0.22846, "volume": 78112.0, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 0.22803, "high": 0.22916, "low": 0.22653, "close": 0.22785, "volume": 52354.0, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 0.22715, "high": 0.23021, "low": 0.22578, "close": 0.22898, "volume": 56692.0, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 0.22936, "high": 0.23083, "low": 0.22815, "close": 0.22881, "volume": 89216.0, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 0.22808, "high": 0.23135, "low": 0.22729, "close": 0.23135, "volume": 72026.0, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 0.23135, "high": 0.23355, "low": 0.22991, "close": 0.23056, "volume": 103439.0, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 0.23106, "high": 0.23139, "low": 0.22923, "close": 0.23071, "volume": 106061.0, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 0.22963, "high": 0.23156, "low": 0.22808, "close": 0.23105, "volume": 141303.0, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 0.23106, "high": 0.23106, "low": 0.22594, "close": 0.22729, "volume": 157662.0, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 0.22737, "high": 0.22763, "low": 0.22596, "close": 0.22699, "volume": 67811.0, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 0.22712, "high": 0.22767, "low": 0.22294, "close": 0.22401, "volume": 69355.0, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 0.22432, "high": 0.22432, "low": 0.22138, "close": 0.22281, "volume": 50908.0, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 0.223, "high": 0.22392, "low": 0.22222, "close": 0.22222, "volume": 17270.0, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 0.22205, "high": 0.22491, "low": 0.22205, "close": 0.22491, "volume": 76005.0, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 0.22499, "high": 0.22524, "low": 0.22432, "close": 0.22524, "volume": 45152.0, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 0.22478, "high": 0.22711, "low": 0.22477, "close": 0.22572, "volume": 13249.0, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 0.22577, "high": 0.22592, "low": 0.2243, "close": 0.22456, "volume": 7370.0, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 0.2243, "high": 0.2264, "low": 0.2243, "close": 0.2263, "volume": 7679.0, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 0.22518, "high": 0.22519, "low": 0.2224, "close": 0.22363, "volume": 53629.0, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 0.22355, "high": 0.22465, "low": 0.2215, "close": 0.2235, "volume": 14969.0, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 0.22432, "high": 0.22524, "low": 0.22432, "close": 0.2248, "volume": 37126.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 0.22432, "high": 0.22516, "low": 0.22344, "close": 0.22432, "volume": 36498.0, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 0.22353, "high": 0.22353, "low": 0.22236, "close": 0.2225, "volume": 16361.0, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 0.22197, "high": 0.22197, "low": 0.22033, "close": 0.22033, "volume": 21393.0, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 0.22065, "high": 0.22178, "low": 0.21943, "close": 0.22131, "volume": 92816.0, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 0.22047, "high": 0.22767, "low": 0.22047, "close": 0.22599, "volume": 318381.0, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 0.22596, "high": 0.22683, "low": 0.22305, "close": 0.2235, "volume": 122765.0, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 0.2241, "high": 0.22676, "low": 0.22407, "close": 0.22676, "volume": 136579.0, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 0.22682, "high": 0.22981, "low": 0.22682, "close": 0.22981, "volume": 140697.0, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 0.22906, "high": 0.23089, "low": 0.22851, "close": 0.23087, "volume": 75184.0, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 0.2307, "high": 0.23315, "low": 0.2304, "close": 0.23166, "volume": 84097.0, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 0.23197, "high": 0.23487, "low": 0.23142, "close": 0.23279, "volume": 348263.0, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 0.2333, "high": 0.23584, "low": 0.23283, "close": 0.23537, "volume": 80205.0, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 0.235, "high": 0.23839, "low": 0.235, "close": 0.2373, "volume": 358943.0, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 0.2365, "high": 0.23809, "low": 0.23546, "close": 0.23603, "volume": 16912.0, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 0.2363, "high": 0.23658, "low": 0.23501, "close": 0.23634, "volume": 252718.0, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 0.23702, "high": 0.23712, "low": 0.23537, "close": 0.23586, "volume": 20653.0, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 0.23581, "high": 0.23787, "low": 0.23524, "close": 0.23575, "volume": 30599.0, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 0.23574, "high": 0.23574, "low": 0.2325, "close": 0.23271, "volume": 97739.0, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 0.23272, "high": 0.23649, "low": 0.23136, "close": 0.23604, "volume": 73764.0, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 0.2369, "high": 0.23991, "low": 0.23513, "close": 0.23906, "volume": 113068.0, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 0.23799, "high": 0.24041, "low": 0.23799, "close": 0.24028, "volume": 77021.0, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 0.239, "high": 0.23942, "low": 0.23538, "close": 0.23575, "volume": 65102.0, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 0.23537, "high": 0.23651, "low": 0.23487, "close": 0.23624, "volume": 24224.0, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 0.23615, "high": 0.24494, "low": 0.23615, "close": 0.24494, "volume": 221365.0, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 0.24495, "high": 0.25033, "low": 0.24457, "close": 0.24945, "volume": 236391.0, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 0.24969, "high": 0.2498, "low": 0.24668, "close": 0.24967, "volume": 68222.0, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 0.24928, "high": 0.2493, "low": 0.24678, "close": 0.24678, "volume": 42637.0, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 0.24696, "high": 0.24753, "low": 0.24577, "close": 0.24637, "volume": 29414.0, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 0.24698, "high": 0.24806, "low": 0.24555, "close": 0.24555, "volume": 66220.0, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 0.24536, "high": 0.24809, "low": 0.24243, "close": 0.2447, "volume": 194225.0, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 0.2446, "high": 0.24525, "low": 0.24064, "close": 0.24199, "volume": 177304.0, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 0.24092, "high": 0.24243, "low": 0.23939, "close": 0.24155, "volume": 199695.0, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 0.24168, "high": 0.24371, "low": 0.24043, "close": 0.24242, "volume": 43587.0, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 0.24141, "high": 0.245, "low": 0.24141, "close": 0.24376, "volume": 304825.0, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 0.24386, "high": 0.24386, "low": 0.24028, "close": 0.24168, "volume": 94690.0, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 0.24255, "high": 0.24421, "low": 0.24182, "close": 0.2442, "volume": 65538.0, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 0.24363, "high": 0.24398, "low": 0.24174, "close": 0.24287, "volume": 13392.0, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 0.24307, "high": 0.24433, "low": 0.24243, "close": 0.2432, "volume": 42622.0, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 0.24333, "high": 0.24577, "low": 0.24291, "close": 0.24536, "volume": 93883.0, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 0.24547, "high": 0.24613, "low": 0.24423, "close": 0.24584, "volume": 353795.0, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 0.245, "high": 0.24767, "low": 0.24373, "close": 0.24414, "volume": 101613.0, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 0.24471, "high": 0.24897, "low": 0.24296, "close": 0.24705, "volume": 83273.0, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 0.24731, "high": 0.25453, "low": 0.24686, "close": 0.25453, "volume": 143341.0, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 0.25453, "high": 0.25536, "low": 0.25207, "close": 0.2526, "volume": 208178.0, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 0.25293, "high": 0.25445, "low": 0.25148, "close": 0.25212, "volume": 60080.0, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 0.25103, "high": 0.25246, "low": 0.2475, "close": 0.24829, "volume": 184068.0, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 0.2475, "high": 0.24827, "low": 0.24434, "close": 0.24767, "volume": 148781.0, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 0.24825, "high": 0.24825, "low": 0.24363, "close": 0.244, "volume": 53359.0, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 0.24384, "high": 0.24422, "low": 0.24158, "close": 0.24162, "volume": 51383.0, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 0.24166, "high": 0.24243, "low": 0.2406, "close": 0.24243, "volume": 40488.0, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 0.2419, "high": 0.24191, "low": 0.23712, "close": 0.23787, "volume": 79376.0, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 0.2388, "high": 0.2388, "low": 0.23716, "close": 0.2379, "volume": 28026.0, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 0.23768, "high": 0.23937, "low": 0.22, "close": 0.22683, "volume": 641718.0, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 0.22701, "high": 0.22821, "low": 0.22177, "close": 0.22683, "volume": 276292.0, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 0.22638, "high": 0.22916, "low": 0.22596, "close": 0.22849, "volume": 126606.0, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 0.22828, "high": 0.22847, "low": 0.2251, "close": 0.22584, "volume": 92035.0, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 0.22553, "high": 0.22572, "low": 0.22177, "close": 0.2235, "volume": 54763.0, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 0.2235, "high": 0.22408, "low": 0.22197, "close": 0.22283, "volume": 11606.0, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 0.22277, "high": 0.22467, "low": 0.221, "close": 0.22467, "volume": 18083.0, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 0.22385, "high": 0.22521, "low": 0.22373, "close": 0.22431, "volume": 84416.0, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 0.2235, "high": 0.22425, "low": 0.2218, "close": 0.22214, "volume": 4950.0, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 0.2219, "high": 0.22267, "low": 0.21749, "close": 0.22003, "volume": 539141.0, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 0.22002, "high": 0.2225, "low": 0.21905, "close": 0.2225, "volume": 22347.0, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 0.22267, "high": 0.22436, "low": 0.22263, "close": 0.2235, "volume": 57025.0, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 0.22346, "high": 0.225, "low": 0.22306, "close": 0.22395, "volume": 30358.0, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 0.22394, "high": 0.22595, "low": 0.22306, "close": 0.22593, "volume": 206264.0, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 0.22593, "high": 0.22719, "low": 0.22559, "close": 0.22632, "volume": 14761.0, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 0.22612, "high": 0.22961, "low": 0.22568, "close": 0.22885, "volume": 167091.0, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 0.22962, "high": 0.23208, "low": 0.228, "close": 0.22841, "volume": 36438.0, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 0.22808, "high": 0.23181, "low": 0.22735, "close": 0.23181, "volume": 33367.0, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 0.23036, "high": 0.23232, "low": 0.22991, "close": 0.2305, "volume": 8596.0, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 0.23022, "high": 0.23094, "low": 0.22936, "close": 0.23055, "volume": 37190.0, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 0.23094, "high": 0.23208, "low": 0.23044, "close": 0.23136, "volume": 23744.0, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 0.23108, "high": 0.2317, "low": 0.22936, "close": 0.22936, "volume": 59432.0, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 0.23021, "high": 0.23271, "low": 0.23021, "close": 0.23089, "volume": 21376.0, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 0.23021, "high": 0.2309, "low": 0.22964, "close": 0.22964, "volume": 3516.0, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 0.23038, "high": 0.23176, "low": 0.22731, "close": 0.23003, "volume": 133508.0, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 0.22951, "high": 0.23001, "low": 0.22625, "close": 0.22625, "volume": 4940.0, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 0.22617, "high": 0.22929, "low": 0.22429, "close": 0.225, "volume": 17072.0, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 0.22406, "high": 0.22538, "low": 0.22139, "close": 0.2225, "volume": 51765.0, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 0.22185, "high": 0.22453, "low": 0.2202, "close": 0.2235, "volume": 42590.0, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 0.2234, "high": 0.22516, "low": 0.22121, "close": 0.22469, "volume": 34349.0, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.22376, "high": 0.22432, "low": 0.22179, "close": 0.222, "volume": 19598.0, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.22219, "high": 0.22393, "low": 0.22162, "close": 0.22214, "volume": 25736.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.22173, "high": 0.2267, "low": 0.22093, "close": 0.2267, "volume": 117569.0, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.22676, "high": 0.22962, "low": 0.22676, "close": 0.22962, "volume": 142048.0, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.22969, "high": 0.2306, "low": 0.22729, "close": 0.2306, "volume": 110996.0, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.23075, "high": 0.235, "low": 0.22707, "close": 0.22863, "volume": 550712.0, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.22895, "high": 0.23552, "low": 0.22802, "close": 0.23385, "volume": 829397.0, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.23482, "high": 0.23482, "low": 0.23034, "close": 0.23413, "volume": 670897.0, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.23393, "high": 0.23393, "low": 0.23185, "close": 0.23185, "volume": 64350.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.23262, "high": 0.2345, "low": 0.23262, "close": 0.23262, "volume": 64315.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.23257, "high": 0.23257, "low": 0.23194, "close": 0.23257, "volume": 2641.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.23257, "high": 0.23257, "low": 0.23064, "close": 0.23139, "volume": 2362.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.2306, "high": 0.23106, "low": 0.22971, "close": 0.23106, "volume": 22758.0, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.23129, "high": 0.23341, "low": 0.23129, "close": 0.23341, "volume": 12880.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.23352, "high": 0.23352, "low": 0.23209, "close": 0.23267, "volume": 218.0, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.23319, "high": 0.2345, "low": 0.23139, "close": 0.23139, "volume": 20586.0, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.23124, "high": 0.23237, "low": 0.22895, "close": 0.22895, "volume": 56140.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.22941, "high": 0.23075, "low": 0.22716, "close": 0.22716, "volume": 18918.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.22706, "high": 0.22794, "low": 0.22538, "close": 0.22755, "volume": 13812.0, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.22851, "high": 0.23045, "low": 0.22716, "close": 0.22775, "volume": 30589.0, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.22683, "high": 0.22917, "low": 0.22673, "close": 0.22917, "volume": 17405.0, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.22936, "high": 0.22955, "low": 0.22815, "close": 0.22815, "volume": 13263.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.22931, "high": 0.2306, "low": 0.22868, "close": 0.22945, "volume": 1676.0, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.2296, "high": 0.2296, "low": 0.22795, "close": 0.22877, "volume": 2732.0, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.22936, "high": 0.22996, "low": 0.22893, "close": 0.22903, "volume": 3155.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.22921, "high": 0.2303, "low": 0.22891, "close": 0.2295, "volume": 78157.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.22925, "high": 0.23044, "low": 0.2287, "close": 0.23021, "volume": 597.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.23046, "high": 0.23046, "low": 0.22936, "close": 0.22985, "volume": 1186.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.22936, "high": 0.23135, "low": 0.22936, "close": 0.23135, "volume": 10052.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.23022, "high": 0.23123, "low": 0.22984, "close": 0.23107, "volume": 28661.0, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.23121, "high": 0.23121, "low": 0.22973, "close": 0.23033, "volume": 23719.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.22967, "high": 0.23174, "low": 0.22851, "close": 0.23142, "volume": 3353.0, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.23184, "high": 0.23287, "low": 0.23046, "close": 0.23287, "volume": 6728.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.233, "high": 0.234, "low": 0.23232, "close": 0.23355, "volume": 18149.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.23324, "high": 0.23552, "low": 0.23277, "close": 0.23512, "volume": 100884.0, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.23505, "high": 0.2355, "low": 0.23363, "close": 0.23369, "volume": 17023.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.23414, "high": 0.23414, "low": 0.23233, "close": 0.23268, "volume": 10668.0, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.23278, "high": 0.23378, "low": 0.23232, "close": 0.23279, "volume": 5366.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.2329, "high": 0.23491, "low": 0.23252, "close": 0.23491, "volume": 1386.0, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.23505, "high": 0.23505, "low": 0.23257, "close": 0.23363, "volume": 38992.0, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.23363, "high": 0.2337, "low": 0.23271, "close": 0.23349, "volume": 829.0, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.2332, "high": 0.23426, "low": 0.23319, "close": 0.23409, "volume": 416.0, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.2335, "high": 0.2335, "low": 0.23256, "close": 0.23256, "volume": 2847.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.23232, "high": 0.2345, "low": 0.23232, "close": 0.23387, "volume": 3158.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.23474, "high": 0.23505, "low": 0.23349, "close": 0.23406, "volume": 75391.0, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.23505, "high": 0.24198, "low": 0.23505, "close": 0.24095, "volume": 144446.0, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.2415, "high": 0.24212, "low": 0.23649, "close": 0.23705, "volume": 211449.0, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.23696, "high": 0.23775, "low": 0.23564, "close": 0.23564, "volume": 10998.0, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.23568, "high": 0.23594, "low": 0.231, "close": 0.23258, "volume": 93522.0, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.23326, "high": 0.23378, "low": 0.23228, "close": 0.23243, "volume": 15432.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.23243, "high": 0.23378, "low": 0.23205, "close": 0.23319, "volume": 24658.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.23373, "high": 0.23374, "low": 0.23257, "close": 0.23369, "volume": 6798.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.23358, "high": 0.23775, "low": 0.23358, "close": 0.23683, "volume": 28123.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.23742, "high": 0.23745, "low": 0.23427, "close": 0.2344, "volume": 35934.0, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.2344, "high": 0.23554, "low": 0.233, "close": 0.23353, "volume": 24035.0, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.23354, "high": 0.23367, "low": 0.22838, "close": 0.22838, "volume": 130435.0, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.22838, "high": 0.22838, "low": 0.22471, "close": 0.22474, "volume": 731260.0, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.22537, "high": 0.2257, "low": 0.22281, "close": 0.22476, "volume": 90431.0, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.22468, "high": 0.22596, "low": 0.22359, "close": 0.22596, "volume": 21722.0, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.22599, "high": 0.2264, "low": 0.22281, "close": 0.22463, "volume": 28542.0, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.2249, "high": 0.22498, "low": 0.22096, "close": 0.22194, "volume": 77287.0, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.22267, "high": 0.22306, "low": 0.22185, "close": 0.22185, "volume": 804.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.22157, "high": 0.22284, "low": 0.22121, "close": 0.22121, "volume": 21296.0, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.22103, "high": 0.22308, "low": 0.22006, "close": 0.223, "volume": 97821.0, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.22265, "high": 0.22284, "low": 0.22185, "close": 0.22185, "volume": 7973.0, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.22137, "high": 0.22211, "low": 0.22137, "close": 0.22151, "volume": 22138.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.22148, "high": 0.22401, "low": 0.22148, "close": 0.22365, "volume": 10368.0, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.22432, "high": 0.22434, "low": 0.221, "close": 0.221, "volume": 54484.0, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.22073, "high": 0.22298, "low": 0.22062, "close": 0.22298, "volume": 69462.0, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.22298, "high": 0.22361, "low": 0.22138, "close": 0.22329, "volume": 68214.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.2236, "high": 0.22372, "low": 0.22082, "close": 0.22108, "volume": 26520.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.22173, "high": 0.22532, "low": 0.22163, "close": 0.22344, "volume": 77362.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.2233, "high": 0.22406, "low": 0.22236, "close": 0.22406, "volume": 40097.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.22432, "high": 0.22447, "low": 0.223, "close": 0.2241, "volume": 44115.0, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.2232, "high": 0.22437, "low": 0.22205, "close": 0.22359, "volume": 98782.0, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.22368, "high": 0.2253, "low": 0.22368, "close": 0.2253, "volume": 21659.0, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.22531, "high": 0.22676, "low": 0.225, "close": 0.225, "volume": 123339.0, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.22463, "high": 0.22463, "low": 0.22191, "close": 0.22192, "volume": 42239.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.22271, "high": 0.22463, "low": 0.22, "close": 0.22463, "volume": 169948.0, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.22477, "high": 0.22549, "low": 0.22137, "close": 0.22143, "volume": 36667.0, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.22154, "high": 0.22211, "low": 0.22071, "close": 0.22103, "volume": 12796.0, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.22064, "high": 0.22064, "low": 0.21576, "close": 0.21604, "volume": 127514.0, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.216, "high": 0.21751, "low": 0.21465, "close": 0.21751, "volume": 92923.0, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.21772, "high": 0.2183, "low": 0.21696, "close": 0.21779, "volume": 696.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.21699, "high": 0.21844, "low": 0.21673, "close": 0.2177, "volume": 40176.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.218, "high": 0.218, "low": 0.21664, "close": 0.21685, "volume": 27422.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.21772, "high": 0.2183, "low": 0.21628, "close": 0.2183, "volume": 10341.0, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.21839, "high": 0.21978, "low": 0.21816, "close": 0.21844, "volume": 23324.0, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.21917, "high": 0.2204, "low": 0.21884, "close": 0.2204, "volume": 2832.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.22007, "high": 0.22057, "low": 0.2194, "close": 0.2204, "volume": 52686.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.21979, "high": 0.22013, "low": 0.2194, "close": 0.2194, "volume": 1793.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.22022, "high": 0.22218, "low": 0.21844, "close": 0.22022, "volume": 188038.0, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.22023, "high": 0.2203, "low": 0.2144, "close": 0.21523, "volume": 109046.0, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.21534, "high": 0.21731, "low": 0.21388, "close": 0.21388, "volume": 118578.0, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.21417, "high": 0.21479, "low": 0.2122, "close": 0.21325, "volume": 146668.0, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.2132, "high": 0.21466, "low": 0.21175, "close": 0.21319, "volume": 228458.0, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.21331, "high": 0.21412, "low": 0.21129, "close": 0.21222, "volume": 70740.0, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.21144, "high": 0.21385, "low": 0.21068, "close": 0.21177, "volume": 92377.0, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.21155, "high": 0.21378, "low": 0.21129, "close": 0.21378, "volume": 14689.0, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.2138, "high": 0.21424, "low": 0.21313, "close": 0.21348, "volume": 39924.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.21389, "high": 0.21389, "low": 0.21204, "close": 0.21204, "volume": 57090.0, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.21199, "high": 0.21207, "low": 0.20883, "close": 0.20883, "volume": 204673.0, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.20988, "high": 0.21151, "low": 0.20988, "close": 0.21151, "volume": 71082.0, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.21182, "high": 0.21195, "low": 0.20841, "close": 0.21043, "volume": 82239.0, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.21048, "high": 0.21209, "low": 0.21047, "close": 0.21193, "volume": 4996.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.21149, "high": 0.21301, "low": 0.21101, "close": 0.21123, "volume": 45829.0, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.21199, "high": 0.21342, "low": 0.21199, "close": 0.21266, "volume": 49718.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.21269, "high": 0.21301, "low": 0.21222, "close": 0.21301, "volume": 25286.0, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.21278, "high": 0.21301, "low": 0.21222, "close": 0.21301, "volume": 7174.0, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.21359, "high": 0.21381, "low": 0.21301, "close": 0.21378, "volume": 754.0, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.21305, "high": 0.215, "low": 0.21305, "close": 0.215, "volume": 32781.0, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.21471, "high": 0.21486, "low": 0.2136, "close": 0.21486, "volume": 12948.0, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.21481, "high": 0.2155, "low": 0.21481, "close": 0.2155, "volume": 19822.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.2146, "high": 0.2146, "low": 0.21182, "close": 0.2138, "volume": 73735.0, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.21381, "high": 0.21569, "low": 0.21359, "close": 0.21488, "volume": 42581.0, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.2138, "high": 0.21395, "low": 0.212, "close": 0.21201, "volume": 249991.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.21202, "high": 0.21459, "low": 0.212, "close": 0.2138, "volume": 190164.0, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.21458, "high": 0.21803, "low": 0.21458, "close": 0.21489, "volume": 136947.0, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.21596, "high": 0.21822, "low": 0.21596, "close": 0.2167, "volume": 83311.0, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.21779, "high": 0.22, "low": 0.21779, "close": 0.21947, "volume": 83319.0, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.2186, "high": 0.2186, "low": 0.2158, "close": 0.21779, "volume": 116875.0, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.21778, "high": 0.22152, "low": 0.21778, "close": 0.22094, "volume": 165998.0, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.2215, "high": 0.22163, "low": 0.22069, "close": 0.22163, "volume": 99648.0, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.2211, "high": 0.22236, "low": 0.22059, "close": 0.222, "volume": 472470.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.2211, "high": 0.22243, "low": 0.2211, "close": 0.22243, "volume": 7115.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.22146, "high": 0.22199, "low": 0.22111, "close": 0.22111, "volume": 5143.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.2218, "high": 0.2218, "low": 0.22004, "close": 0.2216, "volume": 11088.0, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.22156, "high": 0.22344, "low": 0.22074, "close": 0.22344, "volume": 69978.0, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.2235, "high": 0.22378, "low": 0.21958, "close": 0.22052, "volume": 40534.0, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.22103, "high": 0.22432, "low": 0.22103, "close": 0.22203, "volume": 47878.0, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.22203, "high": 0.2235, "low": 0.221, "close": 0.2235, "volume": 74802.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.22267, "high": 0.22419, "low": 0.22238, "close": 0.22369, "volume": 33262.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.22267, "high": 0.22267, "low": 0.22188, "close": 0.22203, "volume": 561.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.22185, "high": 0.22185, "low": 0.22016, "close": 0.22078, "volume": 39675.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.22087, "high": 0.22087, "low": 0.2195, "close": 0.2195, "volume": 22542.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.2194, "high": 0.2194, "low": 0.21805, "close": 0.21844, "volume": 28432.0, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.2182, "high": 0.2182, "low": 0.21782, "close": 0.21808, "volume": 4520.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.21731, "volume": 378929.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.21746, "high": 0.21797, "low": 0.21588, "close": 0.21588, "volume": 14514.0, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.21645, "high": 0.21859, "low": 0.21645, "close": 0.21779, "volume": 201380.0, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.21717, "high": 0.22052, "low": 0.21619, "close": 0.21752, "volume": 127433.0, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.21649, "high": 0.21698, "low": 0.21478, "close": 0.21527, "volume": 54717.0, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.21526, "high": 0.21698, "low": 0.21522, "close": 0.21557, "volume": 17352.0, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.21525, "high": 0.21664, "low": 0.21455, "close": 0.21591, "volume": 32612.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.21597, "high": 0.21794, "low": 0.21588, "close": 0.21775, "volume": 26562.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.21787, "high": 0.21818, "low": 0.21489, "close": 0.21508, "volume": 282056.0, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.21525, "high": 0.21674, "low": 0.214, "close": 0.21619, "volume": 29326.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.2156, "high": 0.21708, "low": 0.21489, "close": 0.21643, "volume": 12652.0, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.21674, "high": 0.2175, "low": 0.21634, "close": 0.21634, "volume": 82321.0, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.2168, "high": 0.2168, "low": 0.21405, "close": 0.215, "volume": 75716.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.21538, "high": 0.21741, "low": 0.21538, "close": 0.21618, "volume": 45426.0, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.21544, "high": 0.21701, "low": 0.21522, "close": 0.21636, "volume": 1727.0, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.21731, "high": 0.219, "low": 0.21731, "close": 0.21803, "volume": 40151.0, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.21779, "high": 0.21803, "low": 0.21528, "close": 0.21528, "volume": 63672.0, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.21559, "high": 0.21784, "low": 0.21559, "close": 0.21653, "volume": 6848.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.21653, "high": 0.21837, "low": 0.21653, "close": 0.21817, "volume": 31067.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.21853, "high": 0.21859, "low": 0.21536, "close": 0.21618, "volume": 18747.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.21674, "high": 0.21826, "low": 0.21674, "close": 0.21826, "volume": 1005.0, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.21837, "high": 0.21881, "low": 0.21779, "close": 0.21779, "volume": 10495.0, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.21701, "high": 0.21767, "low": 0.21664, "close": 0.21767, "volume": 21175.0, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.21653, "high": 0.21653, "low": 0.21375, "close": 0.2138, "volume": 69103.0, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.21362, "high": 0.21362, "low": 0.212, "close": 0.212, "volume": 78841.0, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.21202, "high": 0.21235, "low": 0.20951, "close": 0.21066, "volume": 273726.0, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.21143, "high": 0.21377, "low": 0.2095, "close": 0.2119, "volume": 260743.0, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.21246, "high": 0.2307, "low": 0.21229, "close": 0.22861, "volume": 818829.0, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.229, "high": 0.23341, "low": 0.229, "close": 0.23046, "volume": 375426.0, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.23111, "high": 0.2371, "low": 0.23111, "close": 0.2352, "volume": 137818.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.23537, "high": 0.23915, "low": 0.23537, "close": 0.23715, "volume": 59329.0, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.23799, "high": 0.23848, "low": 0.2365, "close": 0.23757, "volume": 108524.0, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.2382, "high": 0.23951, "low": 0.23809, "close": 0.23873, "volume": 37185.0, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.23854, "high": 0.23992, "low": 0.23853, "close": 0.23917, "volume": 16241.0, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.23994, "high": 0.24185, "low": 0.23973, "close": 0.24123, "volume": 35478.0, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.24178, "high": 0.24178, "low": 0.23913, "close": 0.2392, "volume": 28700.0, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.2395, "high": 0.24127, "low": 0.23911, "close": 0.24043, "volume": 10060.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.24099, "high": 0.24099, "low": 0.23784, "close": 0.23784, "volume": 70167.0, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.23768, "high": 0.23799, "low": 0.2333, "close": 0.23537, "volume": 336376.0, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.23462, "high": 0.23476, "low": 0.22919, "close": 0.23191, "volume": 122550.0, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.23106, "high": 0.23209, "low": 0.23045, "close": 0.23187, "volume": 10323.0, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.23181, "high": 0.2351, "low": 0.23181, "close": 0.2351, "volume": 15987.0, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.23465, "high": 0.23787, "low": 0.23465, "close": 0.23764, "volume": 69857.0, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.23799, "high": 0.23861, "low": 0.23648, "close": 0.23716, "volume": 16240.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.23776, "high": 0.23902, "low": 0.23662, "close": 0.2372, "volume": 52960.0, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.23799, "high": 0.23967, "low": 0.23799, "close": 0.2392, "volume": 16096.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.23799, "high": 0.23881, "low": 0.23712, "close": 0.23881, "volume": 61155.0, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.23786, "high": 0.23786, "low": 0.23586, "close": 0.23628, "volume": 16524.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.2365, "high": 0.23712, "low": 0.23571, "close": 0.23571, "volume": 28113.0, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.23577, "high": 0.23888, "low": 0.23529, "close": 0.237, "volume": 56195.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.23662, "high": 0.23754, "low": 0.23459, "close": 0.23459, "volume": 50150.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.23563, "high": 0.23685, "low": 0.23462, "close": 0.23578, "volume": 56314.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.23559, "high": 0.23744, "low": 0.23537, "close": 0.23628, "volume": 93191.0, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.23628, "high": 0.23693, "low": 0.23557, "close": 0.23693, "volume": 14737.0, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.23712, "high": 0.23759, "low": 0.23655, "close": 0.23663, "volume": 13748.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.23647, "high": 0.23752, "low": 0.23639, "close": 0.23723, "volume": 18363.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.23719, "high": 0.23725, "low": 0.23657, "close": 0.237, "volume": 3847.0, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.23693, "high": 0.238, "low": 0.23605, "close": 0.23705, "volume": 117542.0, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.23602, "high": 0.23602, "low": 0.2343, "close": 0.23476, "volume": 40923.0, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.2347, "high": 0.23574, "low": 0.2347, "close": 0.23574, "volume": 10588.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.23624, "high": 0.23678, "low": 0.23582, "close": 0.23596, "volume": 17103.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.23701, "high": 0.23815, "low": 0.23638, "close": 0.23732, "volume": 40245.0, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.23731, "high": 0.23799, "low": 0.23574, "close": 0.23646, "volume": 72674.0, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.23652, "high": 0.23795, "low": 0.23602, "close": 0.23649, "volume": 42617.0, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.23574, "high": 0.23671, "low": 0.23535, "close": 0.23671, "volume": 48760.0, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.23691, "high": 0.23695, "low": 0.23596, "close": 0.23596, "volume": 19866.0, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.23634, "high": 0.23634, "low": 0.23481, "close": 0.23481, "volume": 7708.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.23462, "high": 0.23462, "low": 0.23209, "close": 0.23209, "volume": 15736.0, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.23237, "high": 0.23409, "low": 0.23236, "close": 0.23264, "volume": 7959.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.23209, "high": 0.23303, "low": 0.2317, "close": 0.23272, "volume": 19394.0, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.23191, "high": 0.23191, "low": 0.23162, "close": 0.23164, "volume": 3130.0, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.23161, "high": 0.23176, "low": 0.22962, "close": 0.23022, "volume": 54127.0, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.22954, "high": 0.23164, "low": 0.2284, "close": 0.22941, "volume": 323286.0, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.23043, "high": 0.231, "low": 0.2296, "close": 0.23044, "volume": 41216.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.23044, "high": 0.23129, "low": 0.22996, "close": 0.23054, "volume": 23869.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.23129, "high": 0.2323, "low": 0.2296, "close": 0.2323, "volume": 100645.0, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.23232, "high": 0.23375, "low": 0.23106, "close": 0.23106, "volume": 59811.0, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.23092, "high": 0.23214, "low": 0.23074, "close": 0.23179, "volume": 121281.0, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.23277, "high": 0.23673, "low": 0.23277, "close": 0.2349, "volume": 136823.0, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.23537, "high": 0.24256, "low": 0.23537, "close": 0.24155, "volume": 501115.0, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.24207, "high": 0.24477, "low": 0.2351, "close": 0.2351, "volume": 478063.0, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.23511, "high": 0.23624, "low": 0.23023, "close": 0.23277, "volume": 236423.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.2325, "high": 0.2347, "low": 0.23145, "close": 0.23363, "volume": 55933.0, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.23313, "high": 0.23313, "low": 0.22793, "close": 0.23149, "volume": 199592.0, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.23159, "high": 0.23318, "low": 0.23128, "close": 0.23214, "volume": 43683.0, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.23277, "high": 0.23277, "low": 0.22676, "close": 0.22786, "volume": 572825.0, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.22788, "high": 0.23074, "low": 0.22786, "close": 0.23023, "volume": 181735.0, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.22971, "high": 0.23414, "low": 0.22971, "close": 0.23318, "volume": 9594.0, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.23277, "high": 0.2345, "low": 0.2306, "close": 0.2306, "volume": 11193.0, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.23046, "high": 0.23079, "low": 0.22842, "close": 0.22963, "volume": 12639.0, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.22924, "high": 0.22933, "low": 0.22692, "close": 0.22692, "volume": 94067.0, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.22692, "high": 0.22692, "low": 0.22294, "close": 0.22381, "volume": 378115.0, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.22345, "high": 0.22429, "low": 0.22024, "close": 0.22101, "volume": 70164.0, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.22024, "high": 0.22103, "low": 0.2199, "close": 0.22086, "volume": 80376.0, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.22135, "high": 0.22135, "low": 0.22013, "close": 0.22048, "volume": 11524.0, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.21969, "high": 0.21969, "low": 0.21726, "close": 0.21885, "volume": 23764.0, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.21808, "high": 0.2194, "low": 0.21808, "close": 0.2194, "volume": 17775.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.21911, "high": 0.22063, "low": 0.21899, "close": 0.22063, "volume": 12010.0, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.22063, "high": 0.22077, "low": 0.21779, "close": 0.2193, "volume": 68451.0, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.21859, "high": 0.22103, "low": 0.21859, "close": 0.21978, "volume": 192801.0, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.22057, "high": 0.22061, "low": 0.21838, "close": 0.21875, "volume": 40503.0, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.21803, "high": 0.22022, "low": 0.2173, "close": 0.21821, "volume": 113901.0, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.21797, "high": 0.21909, "low": 0.21679, "close": 0.21862, "volume": 114805.0, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.21886, "high": 0.21891, "low": 0.21771, "close": 0.21778, "volume": 42958.0, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.21763, "high": 0.21774, "low": 0.21375, "close": 0.21375, "volume": 206224.0, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.21367, "high": 0.21478, "low": 0.2069, "close": 0.20757, "volume": 430025.0, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.20714, "high": 0.20873, "low": 0.20601, "close": 0.20774, "volume": 149683.0, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.20785, "high": 0.20988, "low": 0.20741, "close": 0.20888, "volume": 93230.0, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.20862, "high": 0.21023, "low": 0.2084, "close": 0.2094, "volume": 125730.0, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.20942, "high": 0.2103, "low": 0.20757, "close": 0.20771, "volume": 86674.0, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.2089, "high": 0.21102, "low": 0.2089, "close": 0.21102, "volume": 16271.0, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.2112, "high": 0.21195, "low": 0.20964, "close": 0.21065, "volume": 47911.0, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.21034, "high": 0.21034, "low": 0.209, "close": 0.20974, "volume": 33557.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.21032, "high": 0.21199, "low": 0.21032, "close": 0.21199, "volume": 27531.0, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.21194, "high": 0.2122, "low": 0.21122, "close": 0.21122, "volume": 62398.0, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.21103, "high": 0.21103, "low": 0.2096, "close": 0.2096, "volume": 15029.0, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.2105, "high": 0.21252, "low": 0.21023, "close": 0.21169, "volume": 2630.0, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.21096, "high": 0.21125, "low": 0.21035, "close": 0.21125, "volume": 602.0, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.21059, "high": 0.21112, "low": 0.21026, "close": 0.21026, "volume": 8005.0, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.21127, "high": 0.21144, "low": 0.21127, "close": 0.21144, "volume": 2287.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.21066, "high": 0.21066, "low": 0.2096, "close": 0.21063, "volume": 3090.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.20968, "high": 0.2149, "low": 0.20946, "close": 0.21342, "volume": 130479.0, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.2125, "high": 0.21367, "low": 0.21007, "close": 0.21151, "volume": 100859.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.21194, "high": 0.21449, "low": 0.21096, "close": 0.21407, "volume": 114317.0, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.2145, "high": 0.21513, "low": 0.21222, "close": 0.21262, "volume": 16862.0, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.21301, "high": 0.2152, "low": 0.2125, "close": 0.2152, "volume": 3770.0, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.2152, "high": 0.21551, "low": 0.21353, "close": 0.2153, "volume": 91986.0, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.21538, "high": 0.21725, "low": 0.21538, "close": 0.21705, "volume": 25368.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.21664, "high": 0.21968, "low": 0.21606, "close": 0.21968, "volume": 45156.0, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.21869, "high": 0.21945, "low": 0.21752, "close": 0.21852, "volume": 64806.0, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.21785, "high": 0.21901, "low": 0.21739, "close": 0.21901, "volume": 11848.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.2193, "high": 0.21945, "low": 0.21798, "close": 0.21876, "volume": 49434.0, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.21923, "high": 0.21978, "low": 0.21806, "close": 0.21809, "volume": 18472.0, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.21797, "high": 0.21809, "low": 0.21664, "close": 0.21664, "volume": 20098.0, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.21634, "high": 0.21877, "low": 0.21629, "close": 0.21877, "volume": 19257.0, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.21808, "high": 0.21912, "low": 0.21808, "close": 0.21899, "volume": 2973.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.21899, "high": 0.22147, "low": 0.21802, "close": 0.22147, "volume": 67186.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.22145, "high": 0.22299, "low": 0.22103, "close": 0.22252, "volume": 42290.0, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.22222, "high": 0.22296, "low": 0.22097, "close": 0.22097, "volume": 309699.0, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.22083, "high": 0.22103, "low": 0.2194, "close": 0.2194, "volume": 6549.0, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.2194, "high": 0.2194, "low": 0.21816, "close": 0.21882, "volume": 8332.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.2183, "high": 0.21885, "low": 0.2175, "close": 0.21859, "volume": 18244.0, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.2193, "high": 0.22085, "low": 0.2193, "close": 0.22006, "volume": 64392.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.22029, "high": 0.22029, "low": 0.21941, "close": 0.21941, "volume": 6656.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.22076, "high": 0.22076, "low": 0.22028, "close": 0.22062, "volume": 1652.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.21999, "high": 0.21999, "low": 0.21843, "close": 0.21963, "volume": 333999.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.21894, "high": 0.22083, "low": 0.21844, "close": 0.21963, "volume": 137448.0, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.2194, "high": 0.22274, "low": 0.2193, "close": 0.22051, "volume": 128099.0, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.22097, "high": 0.2222, "low": 0.22069, "close": 0.22109, "volume": 67317.0, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.22192, "high": 0.22194, "low": 0.21963, "close": 0.22103, "volume": 47025.0, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.22045, "high": 0.223, "low": 0.22043, "close": 0.22269, "volume": 42419.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.22292, "high": 0.22308, "low": 0.22103, "close": 0.22103, "volume": 77607.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.22083, "high": 0.22095, "low": 0.21905, "close": 0.21992, "volume": 190965.0, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.21995, "high": 0.22302, "low": 0.21844, "close": 0.22217, "volume": 309504.0, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.22287, "high": 0.2235, "low": 0.21978, "close": 0.21994, "volume": 50226.0, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.22002, "high": 0.22067, "low": 0.21844, "close": 0.2194, "volume": 81257.0, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.21941, "high": 0.22022, "low": 0.21844, "close": 0.21844, "volume": 47317.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.21895, "high": 0.22026, "low": 0.21689, "close": 0.21859, "volume": 57806.0, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.2194, "high": 0.22127, "low": 0.2194, "close": 0.22119, "volume": 35171.0, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.22062, "high": 0.2213, "low": 0.2197, "close": 0.21993, "volume": 20531.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.22103, "high": 0.2214, "low": 0.22092, "close": 0.22092, "volume": 1233.0, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.2216, "high": 0.22409, "low": 0.2216, "close": 0.22388, "volume": 29682.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.22286, "high": 0.22526, "low": 0.22285, "close": 0.22319, "volume": 95485.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.22293, "high": 0.22378, "low": 0.22293, "close": 0.22378, "volume": 323.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.22331, "high": 0.22359, "low": 0.2227, "close": 0.22359, "volume": 19102.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.22432, "high": 0.2259, "low": 0.22432, "close": 0.22432, "volume": 125941.0, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.22402, "high": 0.22402, "low": 0.22267, "close": 0.22325, "volume": 13781.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.2235, "high": 0.2235, "low": 0.22346, "close": 0.22346, "volume": 4725.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.22313, "high": 0.22376, "low": 0.223, "close": 0.2235, "volume": 473218.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.22353, "high": 0.22475, "low": 0.2235, "close": 0.22475, "volume": 89982.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.22436, "high": 0.22491, "low": 0.22318, "close": 0.22341, "volume": 81275.0, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.22391, "high": 0.2247, "low": 0.2231, "close": 0.22425, "volume": 104940.0, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.22463, "high": 0.22463, "low": 0.2203, "close": 0.2203, "volume": 25742.0, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.22172, "high": 0.22328, "low": 0.21968, "close": 0.21968, "volume": 26430.0, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.21967, "high": 0.22134, "low": 0.21952, "close": 0.22134, "volume": 22217.0, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.22134, "high": 0.22274, "low": 0.22098, "close": 0.22274, "volume": 11219.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.22253, "high": 0.22336, "low": 0.2199, "close": 0.2199, "volume": 65903.0, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.21968, "high": 0.22162, "low": 0.21942, "close": 0.22113, "volume": 2943.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.22158, "high": 0.22213, "low": 0.22158, "close": 0.22213, "volume": 12906.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.22214, "high": 0.22436, "low": 0.22182, "close": 0.22436, "volume": 16176.0, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.22408, "high": 0.22457, "low": 0.22384, "close": 0.22406, "volume": 23263.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.22454, "high": 0.22513, "low": 0.22318, "close": 0.22348, "volume": 25492.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.22267, "high": 0.22267, "low": 0.21967, "close": 0.22096, "volume": 82062.0, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.22024, "high": 0.22369, "low": 0.22024, "close": 0.22275, "volume": 25932.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.22214, "high": 0.22333, "low": 0.22172, "close": 0.22249, "volume": 24129.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.22203, "high": 0.22279, "low": 0.22095, "close": 0.22095, "volume": 29492.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.22068, "high": 0.2208, "low": 0.22016, "close": 0.22016, "volume": 8058.0, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.22018, "high": 0.22018, "low": 0.21791, "close": 0.21791, "volume": 128757.0, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.21781, "high": 0.21781, "low": 0.215, "close": 0.21501, "volume": 254272.0, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.21589, "high": 0.216, "low": 0.21285, "close": 0.21362, "volume": 315433.0, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.21276, "high": 0.21403, "low": 0.21194, "close": 0.21403, "volume": 90278.0, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.21459, "high": 0.21566, "low": 0.21459, "close": 0.21459, "volume": 11920.0, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.21517, "high": 0.21538, "low": 0.21459, "close": 0.21488, "volume": 6720.0, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.21441, "high": 0.22072, "low": 0.21441, "close": 0.21921, "volume": 230482.0, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.21877, "high": 0.21877, "low": 0.21382, "close": 0.21477, "volume": 163523.0, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.21538, "high": 0.21538, "low": 0.2123, "close": 0.21326, "volume": 287883.0, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.21416, "high": 0.21533, "low": 0.21301, "close": 0.21301, "volume": 47666.0, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.21279, "high": 0.21434, "low": 0.21182, "close": 0.21375, "volume": 39983.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.21276, "high": 0.21276, "low": 0.21085, "close": 0.21144, "volume": 40628.0, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.21101, "high": 0.21152, "low": 0.20992, "close": 0.20992, "volume": 62518.0, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.21046, "high": 0.21295, "low": 0.21001, "close": 0.21199, "volume": 107233.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.21199, "high": 0.21262, "low": 0.21066, "close": 0.21066, "volume": 44899.0, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.21035, "high": 0.21301, "low": 0.21023, "close": 0.21278, "volume": 12402.0, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.21233, "high": 0.21298, "low": 0.21185, "close": 0.21185, "volume": 15092.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.21258, "high": 0.21441, "low": 0.21258, "close": 0.21371, "volume": 9583.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.21377, "high": 0.214, "low": 0.21338, "close": 0.21362, "volume": 8820.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.21448, "high": 0.21499, "low": 0.21151, "close": 0.21151, "volume": 7987.0, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.21152, "high": 0.21569, "low": 0.21152, "close": 0.21569, "volume": 30636.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.21595, "high": 0.21876, "low": 0.21595, "close": 0.21738, "volume": 41802.0, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.21767, "high": 0.21767, "low": 0.2166, "close": 0.2166, "volume": 33347.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.21673, "high": 0.2171, "low": 0.21673, "close": 0.2171, "volume": 516.0, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.21682, "high": 0.21726, "low": 0.21682, "close": 0.21688, "volume": 355.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.21642, "high": 0.21705, "low": 0.21625, "close": 0.217, "volume": 6376.0, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.2175, "high": 0.21766, "low": 0.21655, "close": 0.21655, "volume": 5366.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.21619, "high": 0.21646, "low": 0.21538, "close": 0.21538, "volume": 3333.0, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.21538, "high": 0.21538, "low": 0.21521, "close": 0.21521, "volume": 3514.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.21543, "high": 0.21543, "low": 0.215, "close": 0.21504, "volume": 5570.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.21574, "high": 0.21586, "low": 0.21362, "close": 0.21459, "volume": 29468.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.2138, "high": 0.21526, "low": 0.21309, "close": 0.21503, "volume": 14170.0, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.21503, "high": 0.21538, "low": 0.21448, "close": 0.21538, "volume": 30121.0, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.21565, "high": 0.21619, "low": 0.21523, "close": 0.21611, "volume": 20506.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.21597, "high": 0.21608, "low": 0.21513, "close": 0.21583, "volume": 2925.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.21577, "high": 0.21577, "low": 0.21468, "close": 0.215, "volume": 967.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.21531, "high": 0.21545, "low": 0.21531, "close": 0.21545, "volume": 325.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.21505, "high": 0.21541, "low": 0.21465, "close": 0.21541, "volume": 5142.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.21468, "high": 0.21524, "low": 0.21451, "close": 0.21459, "volume": 21217.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.21499, "high": 0.21538, "low": 0.2146, "close": 0.21534, "volume": 25160.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.21523, "high": 0.21525, "low": 0.21475, "close": 0.21525, "volume": 25351.0, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.21524, "high": 0.21611, "low": 0.21524, "close": 0.21575, "volume": 47134.0, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.21618, "high": 0.21812, "low": 0.21618, "close": 0.21783, "volume": 46750.0, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.2177, "high": 0.21914, "low": 0.21756, "close": 0.21914, "volume": 19246.0, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.21919, "high": 0.21937, "low": 0.21794, "close": 0.21824, "volume": 38683.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.21916, "high": 0.2211, "low": 0.21897, "close": 0.22024, "volume": 50691.0, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.22022, "high": 0.22022, "low": 0.21853, "close": 0.21853, "volume": 3861.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.21828, "high": 0.21853, "low": 0.21791, "close": 0.21845, "volume": 4451.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.21823, "high": 0.21838, "low": 0.21727, "close": 0.21727, "volume": 8277.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.21737, "high": 0.21776, "low": 0.21737, "close": 0.21776, "volume": 5245.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.21855, "high": 0.21928, "low": 0.2182, "close": 0.21926, "volume": 16610.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.21836, "high": 0.21836, "low": 0.21779, "close": 0.21779, "volume": 2900.0, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.21739, "high": 0.21739, "low": 0.21634, "close": 0.21678, "volume": 17841.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.21779, "high": 0.218, "low": 0.2171, "close": 0.2171, "volume": 17374.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.21805, "high": 0.21805, "low": 0.21698, "close": 0.21789, "volume": 70899.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.21823, "high": 0.21823, "low": 0.21705, "close": 0.21751, "volume": 6005.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.21814, "high": 0.21814, "low": 0.21651, "close": 0.21706, "volume": 38096.0, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.21736, "high": 0.21791, "low": 0.21722, "close": 0.21722, "volume": 33903.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.21807, "high": 0.21832, "low": 0.2173, "close": 0.21821, "volume": 3424.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.21806, "high": 0.21806, "low": 0.21706, "close": 0.21799, "volume": 9449.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.21773, "high": 0.21853, "low": 0.21773, "close": 0.21832, "volume": 1267.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.2185, "high": 0.2185, "low": 0.21762, "close": 0.21817, "volume": 2920.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.21749, "high": 0.21807, "low": 0.21698, "close": 0.21789, "volume": 53667.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.21789, "high": 0.21822, "low": 0.21745, "close": 0.21745, "volume": 9302.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.21764, "high": 0.21785, "low": 0.21559, "close": 0.2161, "volume": 25494.0, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.21553, "high": 0.21553, "low": 0.2133, "close": 0.21369, "volume": 62167.0, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.2133, "high": 0.21373, "low": 0.211, "close": 0.2126, "volume": 238171.0, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.21317, "high": 0.21391, "low": 0.2119, "close": 0.21246, "volume": 97401.0, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.21236, "high": 0.21269, "low": 0.20915, "close": 0.2099, "volume": 69101.0, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.20976, "high": 0.21066, "low": 0.20911, "close": 0.21066, "volume": 45984.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.20988, "high": 0.21066, "low": 0.20849, "close": 0.20895, "volume": 87414.0, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.20911, "high": 0.21066, "low": 0.20845, "close": 0.21066, "volume": 109639.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.20995, "high": 0.21128, "low": 0.20917, "close": 0.21128, "volume": 3270.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.21086, "high": 0.21781, "low": 0.21021, "close": 0.21729, "volume": 114944.0, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.2179, "high": 0.21923, "low": 0.2165, "close": 0.21827, "volume": 64053.0, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.21913, "high": 0.21979, "low": 0.2178, "close": 0.21781, "volume": 102116.0, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.21821, "high": 0.21859, "low": 0.21526, "close": 0.21635, "volume": 158765.0, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.21656, "high": 0.21698, "low": 0.21553, "close": 0.21555, "volume": 51196.0, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.21538, "high": 0.21698, "low": 0.21538, "close": 0.21618, "volume": 2785.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.21559, "high": 0.21661, "low": 0.21426, "close": 0.21459, "volume": 17141.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.21538, "high": 0.21562, "low": 0.21425, "close": 0.21553, "volume": 72767.0, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.21459, "high": 0.21459, "low": 0.21301, "close": 0.21338, "volume": 7532.0, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.2131, "high": 0.2131, "low": 0.21108, "close": 0.21108, "volume": 38528.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.21178, "high": 0.21234, "low": 0.21035, "close": 0.21094, "volume": 57713.0, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.21093, "high": 0.213, "low": 0.21071, "close": 0.21294, "volume": 14115.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.21249, "high": 0.21301, "low": 0.21205, "close": 0.21205, "volume": 3192.0, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.2123, "high": 0.21281, "low": 0.20682, "close": 0.20955, "volume": 263949.0, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.20958, "high": 0.20958, "low": 0.20519, "close": 0.20649, "volume": 133687.0, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.20675, "high": 0.20776, "low": 0.20561, "close": 0.20776, "volume": 37451.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.20795, "high": 0.21094, "low": 0.20795, "close": 0.21031, "volume": 24620.0, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.21046, "high": 0.21153, "low": 0.2096, "close": 0.2105, "volume": 31460.0, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.21037, "high": 0.2119, "low": 0.20945, "close": 0.2119, "volume": 22333.0, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.21066, "high": 0.21276, "low": 0.21021, "close": 0.21276, "volume": 23860.0, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.21285, "high": 0.21391, "low": 0.21239, "close": 0.2133, "volume": 44021.0, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.21319, "high": 0.21409, "low": 0.21306, "close": 0.21331, "volume": 42522.0, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.2141, "high": 0.21412, "low": 0.21332, "close": 0.21363, "volume": 11801.0, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.2144, "high": 0.21477, "low": 0.2143, "close": 0.2143, "volume": 2451.0, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.2138, "high": 0.2138, "low": 0.21199, "close": 0.21199, "volume": 17833.0, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.21265, "high": 0.21391, "low": 0.21238, "close": 0.21391, "volume": 15518.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.21352, "high": 0.21352, "low": 0.21302, "close": 0.21302, "volume": 22757.0, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.21383, "high": 0.21383, "low": 0.21296, "close": 0.21296, "volume": 424.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.21234, "high": 0.21258, "low": 0.21144, "close": 0.21144, "volume": 19031.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.2113, "high": 0.21142, "low": 0.2068, "close": 0.2068, "volume": 58754.0, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.20756, "high": 0.21342, "low": 0.20756, "close": 0.21271, "volume": 189560.0, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.21317, "high": 0.21375, "low": 0.21128, "close": 0.21222, "volume": 84270.0, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.21151, "high": 0.21151, "low": 0.20911, "close": 0.20956, "volume": 33850.0, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.20988, "high": 0.21234, "low": 0.20988, "close": 0.21234, "volume": 173275.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.21255, "high": 0.2131, "low": 0.21204, "close": 0.21222, "volume": 29708.0, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.21252, "high": 0.21252, "low": 0.21, "close": 0.21222, "volume": 24769.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.2122, "high": 0.21284, "low": 0.21018, "close": 0.21131, "volume": 144381.0, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.21144, "high": 0.21403, "low": 0.21144, "close": 0.21326, "volume": 74147.0, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.2137, "high": 0.21527, "low": 0.2133, "close": 0.21486, "volume": 82763.0, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.2141, "high": 0.21487, "low": 0.21363, "close": 0.21417, "volume": 30884.0, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.21474, "high": 0.21498, "low": 0.2142, "close": 0.21497, "volume": 1789.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.21447, "high": 0.21507, "low": 0.21366, "close": 0.21366, "volume": 135451.0, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.21362, "high": 0.21459, "low": 0.21275, "close": 0.21459, "volume": 26238.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.21507, "high": 0.2165, "low": 0.21402, "close": 0.2159, "volume": 299015.0, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.21595, "high": 0.21595, "low": 0.21464, "close": 0.21464, "volume": 1059.0, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.21482, "high": 0.21559, "low": 0.21406, "close": 0.2147, "volume": 150871.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.2142, "high": 0.21469, "low": 0.2142, "close": 0.21464, "volume": 6091.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.21415, "high": 0.21608, "low": 0.21415, "close": 0.21608, "volume": 659.0, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.216, "high": 0.21617, "low": 0.21496, "close": 0.21617, "volume": 17959.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.21618, "high": 0.21699, "low": 0.21538, "close": 0.21538, "volume": 87247.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.21532, "high": 0.21618, "low": 0.21458, "close": 0.21618, "volume": 16515.0, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.21661, "high": 0.217, "low": 0.21645, "close": 0.21645, "volume": 1282.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.21651, "high": 0.21702, "low": 0.21651, "close": 0.21702, "volume": 738.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.21701, "high": 0.21701, "low": 0.21509, "close": 0.21509, "volume": 9477.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.21573, "high": 0.21868, "low": 0.21573, "close": 0.21779, "volume": 98007.0, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.21779, "high": 0.2194, "low": 0.21672, "close": 0.21872, "volume": 35394.0, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.21849, "high": 0.2193, "low": 0.21814, "close": 0.21907, "volume": 7099.0, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.21929, "high": 0.21929, "low": 0.21745, "close": 0.21823, "volume": 29907.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.21805, "high": 0.21955, "low": 0.21805, "close": 0.219, "volume": 44995.0, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.21905, "high": 0.21958, "low": 0.21831, "close": 0.21905, "volume": 36543.0, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.21905, "high": 0.22127, "low": 0.21878, "close": 0.22127, "volume": 116626.0, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.22061, "high": 0.22341, "low": 0.22061, "close": 0.22128, "volume": 85336.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.22193, "high": 0.22193, "low": 0.22079, "close": 0.22107, "volume": 10847.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.22162, "high": 0.22222, "low": 0.22066, "close": 0.22132, "volume": 5617.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.221, "high": 0.221, "low": 0.22042, "close": 0.22042, "volume": 5068.0, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.22073, "high": 0.22093, "low": 0.22016, "close": 0.22057, "volume": 13677.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.22, "high": 0.22, "low": 0.21855, "close": 0.21887, "volume": 53903.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.21866, "high": 0.21866, "low": 0.21755, "close": 0.21755, "volume": 5250.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.21753, "high": 0.21763, "low": 0.21628, "close": 0.21628, "volume": 30039.0, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.21663, "high": 0.21741, "low": 0.21649, "close": 0.21677, "volume": 17265.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.21622, "high": 0.21622, "low": 0.21484, "close": 0.2154, "volume": 76146.0, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.21506, "high": 0.21519, "low": 0.21441, "close": 0.21491, "volume": 12712.0, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.21512, "high": 0.21512, "low": 0.21512, "close": 0.21512, "volume": 93.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.21538, "high": 0.21567, "low": 0.21512, "close": 0.21512, "volume": 248.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.21491, "high": 0.21553, "low": 0.21491, "close": 0.21553, "volume": 2717.0, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.21567, "high": 0.21622, "low": 0.21567, "close": 0.21573, "volume": 1071.0, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.21567, "high": 0.21651, "low": 0.21567, "close": 0.21567, "volume": 3573.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.21567, "high": 0.21672, "low": 0.21542, "close": 0.21672, "volume": 5965.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.21624, "high": 0.21663, "low": 0.21532, "close": 0.21532, "volume": 41492.0, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.21512, "high": 0.21532, "low": 0.21302, "close": 0.21484, "volume": 64114.0, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.21403, "high": 0.21431, "low": 0.21186, "close": 0.21245, "volume": 58030.0, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.21237, "high": 0.21276, "low": 0.21182, "close": 0.212, "volume": 56351.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.21269, "high": 0.21334, "low": 0.21156, "close": 0.21209, "volume": 71088.0, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.21203, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 62845.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.21152, "high": 0.21186, "low": 0.2106, "close": 0.21105, "volume": 17698.0, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.21061, "high": 0.21222, "low": 0.21055, "close": 0.21212, "volume": 10967.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.21212, "high": 0.21276, "low": 0.21203, "close": 0.21276, "volume": 4975.0, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.21294, "high": 0.21403, "low": 0.21259, "close": 0.21403, "volume": 66881.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.2141, "high": 0.21444, "low": 0.2124, "close": 0.21269, "volume": 38379.0, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.21277, "high": 0.2137, "low": 0.21199, "close": 0.21199, "volume": 83672.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.21251, "high": 0.21403, "low": 0.21251, "close": 0.21403, "volume": 12687.0, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.21458, "high": 0.2148, "low": 0.21353, "close": 0.21431, "volume": 27525.0, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.21403, "high": 0.21403, "low": 0.21281, "close": 0.21402, "volume": 2317.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.21403, "high": 0.21434, "low": 0.21385, "close": 0.21434, "volume": 892.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.21388, "high": 0.21457, "low": 0.21388, "close": 0.21457, "volume": 2514.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.21352, "high": 0.21459, "low": 0.21319, "close": 0.21459, "volume": 63921.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.21511, "high": 0.218, "low": 0.21511, "close": 0.21751, "volume": 44452.0, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.21752, "high": 0.21752, "low": 0.21661, "close": 0.21661, "volume": 21021.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.21622, "high": 0.2167, "low": 0.2155, "close": 0.21666, "volume": 6854.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.21677, "high": 0.21698, "low": 0.21632, "close": 0.21632, "volume": 6060.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.21622, "high": 0.21623, "low": 0.21613, "close": 0.21623, "volume": 3650.0, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.21677, "high": 0.22026, "low": 0.21677, "close": 0.22026, "volume": 218849.0, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.22027, "high": 0.22067, "low": 0.2194, "close": 0.21965, "volume": 57241.0, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.21955, "high": 0.21955, "low": 0.21297, "close": 0.21301, "volume": 124893.0, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.21369, "high": 0.21536, "low": 0.21275, "close": 0.21458, "volume": 40737.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.2143, "high": 0.21512, "low": 0.21402, "close": 0.21512, "volume": 694.0, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.21458, "high": 0.21487, "low": 0.2138, "close": 0.21455, "volume": 4638.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.21443, "high": 0.21628, "low": 0.21404, "close": 0.21586, "volume": 43642.0, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.21636, "high": 0.21703, "low": 0.21636, "close": 0.21703, "volume": 46056.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.21721, "high": 0.21995, "low": 0.21718, "close": 0.21995, "volume": 64340.0, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.21976, "high": 0.21976, "low": 0.21731, "close": 0.21779, "volume": 74085.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.21777, "high": 0.21895, "low": 0.21733, "close": 0.21867, "volume": 22895.0, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.21788, "high": 0.21895, "low": 0.21788, "close": 0.21789, "volume": 10592.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.21788, "high": 0.21894, "low": 0.21788, "close": 0.21817, "volume": 37722.0, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.21788, "high": 0.21838, "low": 0.21735, "close": 0.21758, "volume": 15722.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.21773, "high": 0.21788, "low": 0.21703, "close": 0.21788, "volume": 2342.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.21818, "high": 0.21818, "low": 0.21766, "close": 0.21766, "volume": 27335.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.21784, "high": 0.21784, "low": 0.21611, "close": 0.21654, "volume": 28759.0, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.21597, "high": 0.21597, "low": 0.21538, "close": 0.21575, "volume": 316.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.21573, "high": 0.21573, "low": 0.21537, "close": 0.21572, "volume": 4722.0, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.21597, "high": 0.21597, "low": 0.21581, "close": 0.21581, "volume": 4054.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.2157, "high": 0.21595, "low": 0.21536, "close": 0.21536, "volume": 1288.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.21533, "high": 0.21533, "low": 0.21441, "close": 0.21472, "volume": 33814.0, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.21429, "high": 0.21429, "low": 0.21412, "close": 0.21412, "volume": 7190.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.21411, "high": 0.21468, "low": 0.21411, "close": 0.21468, "volume": 701.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.21444, "high": 0.21449, "low": 0.21329, "close": 0.21402, "volume": 25818.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.21403, "high": 0.2144, "low": 0.21398, "close": 0.2144, "volume": 3780.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.21435, "high": 0.2148, "low": 0.21427, "close": 0.2148, "volume": 16288.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.21476, "high": 0.21567, "low": 0.21402, "close": 0.21409, "volume": 108797.0, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.2138, "high": 0.21532, "low": 0.21362, "close": 0.21532, "volume": 16762.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.21458, "high": 0.21458, "low": 0.2138, "close": 0.21389, "volume": 7012.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.21389, "high": 0.21446, "low": 0.21365, "close": 0.21446, "volume": 35027.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.21378, "high": 0.21378, "low": 0.21242, "close": 0.21242, "volume": 10236.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.21308, "high": 0.21403, "low": 0.21308, "close": 0.21403, "volume": 36780.0, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.21449, "high": 0.21504, "low": 0.21449, "close": 0.21504, "volume": 1098.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.21512, "high": 0.21616, "low": 0.21512, "close": 0.21519, "volume": 14616.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.21604, "high": 0.2179, "low": 0.21598, "close": 0.21598, "volume": 43856.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.21623, "high": 0.21644, "low": 0.2157, "close": 0.21626, "volume": 10279.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.21664, "high": 0.21712, "low": 0.21662, "close": 0.21668, "volume": 28816.0, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.21629, "high": 0.21714, "low": 0.21629, "close": 0.21714, "volume": 18478.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.21718, "high": 0.21719, "low": 0.21673, "close": 0.21701, "volume": 34780.0, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.21664, "high": 0.21716, "low": 0.21645, "close": 0.2171, "volume": 17254.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.217, "high": 0.21733, "low": 0.2169, "close": 0.21733, "volume": 1179.0, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.21766, "high": 0.21766, "low": 0.21677, "close": 0.21704, "volume": 2942.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.2172, "high": 0.21733, "low": 0.21679, "close": 0.21733, "volume": 4152.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.21768, "high": 0.218, "low": 0.21744, "close": 0.21744, "volume": 8125.0, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.21772, "high": 0.21772, "low": 0.21733, "close": 0.21733, "volume": 2920.0, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.21733, "high": 0.21733, "low": 0.21733, "close": 0.21733, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.21788, "high": 0.21927, "low": 0.21785, "close": 0.21927, "volume": 13625.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.21893, "high": 0.21916, "low": 0.21844, "close": 0.21844, "volume": 1230.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.21845, "high": 0.21928, "low": 0.21831, "close": 0.21928, "volume": 6571.0, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.21864, "high": 0.22499, "low": 0.21863, "close": 0.22293, "volume": 188224.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.22267, "high": 0.22482, "low": 0.22263, "close": 0.22407, "volume": 77547.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.22407, "high": 0.22407, "low": 0.22202, "close": 0.22276, "volume": 14452.0, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.2224, "high": 0.22251, "low": 0.2216, "close": 0.2216, "volume": 22559.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.22159, "high": 0.22159, "low": 0.22032, "close": 0.22096, "volume": 42340.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.22124, "high": 0.22243, "low": 0.22124, "close": 0.22243, "volume": 73302.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.22267, "high": 0.22381, "low": 0.2221, "close": 0.22381, "volume": 34863.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.22371, "high": 0.22438, "low": 0.22361, "close": 0.22412, "volume": 57467.0, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.22402, "high": 0.2281, "low": 0.22396, "close": 0.22807, "volume": 174236.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.2281, "high": 0.22901, "low": 0.22729, "close": 0.22868, "volume": 43926.0, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.22838, "high": 0.22886, "low": 0.2265, "close": 0.2265, "volume": 99705.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.2273, "high": 0.22859, "low": 0.22722, "close": 0.22776, "volume": 19999.0, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.2275, "high": 0.23177, "low": 0.2275, "close": 0.23177, "volume": 177716.0, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.23177, "high": 0.23435, "low": 0.23177, "close": 0.23177, "volume": 172016.0, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.23161, "high": 0.23223, "low": 0.23046, "close": 0.23138, "volume": 22213.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.2322, "high": 0.23265, "low": 0.23117, "close": 0.23265, "volume": 6666.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.23165, "high": 0.23259, "low": 0.23161, "close": 0.23161, "volume": 33124.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.23162, "high": 0.23299, "low": 0.23106, "close": 0.23277, "volume": 1557.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.23279, "high": 0.23422, "low": 0.23249, "close": 0.23339, "volume": 53307.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.23279, "high": 0.2345, "low": 0.23271, "close": 0.23363, "volume": 5135.0, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.23339, "high": 0.23458, "low": 0.23339, "close": 0.23399, "volume": 808.0, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.23398, "high": 0.23398, "low": 0.23269, "close": 0.23297, "volume": 633.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.23339, "high": 0.23558, "low": 0.2329, "close": 0.23478, "volume": 210905.0, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.23537, "high": 0.2395, "low": 0.23537, "close": 0.23609, "volume": 238408.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.23678, "high": 0.23915, "low": 0.23678, "close": 0.23795, "volume": 164954.0, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.23852, "high": 0.23879, "low": 0.23712, "close": 0.23819, "volume": 56214.0, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.23868, "high": 0.23957, "low": 0.23675, "close": 0.23753, "volume": 65218.0, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.23699, "high": 0.23941, "low": 0.23663, "close": 0.23785, "volume": 18356.0, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.23819, "high": 0.23927, "low": 0.23759, "close": 0.23927, "volume": 92618.0, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.23819, "high": 0.23888, "low": 0.23699, "close": 0.23763, "volume": 36002.0, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.23759, "high": 0.23954, "low": 0.23759, "close": 0.23913, "volume": 51548.0, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.23919, "high": 0.24346, "low": 0.23916, "close": 0.2414, "volume": 608748.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.24186, "high": 0.24371, "low": 0.2417, "close": 0.24192, "volume": 71286.0, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.24303, "high": 0.24393, "low": 0.24133, "close": 0.24186, "volume": 173281.0, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.24159, "high": 0.24333, "low": 0.23741, "close": 0.23831, "volume": 258938.0, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.23831, "high": 0.23888, "low": 0.23642, "close": 0.23699, "volume": 103061.0, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.23698, "high": 0.23698, "low": 0.23353, "close": 0.2345, "volume": 36935.0, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.23458, "high": 0.23638, "low": 0.23437, "close": 0.23638, "volume": 133284.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.23578, "high": 0.23755, "low": 0.23537, "close": 0.23693, "volume": 22396.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.2367, "high": 0.23712, "low": 0.23578, "close": 0.23675, "volume": 9204.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.23759, "high": 0.24201, "low": 0.23759, "close": 0.24097, "volume": 43720.0, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.24096, "high": 0.24186, "low": 0.23975, "close": 0.23988, "volume": 43531.0, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.24063, "high": 0.24124, "low": 0.24002, "close": 0.24124, "volume": 17983.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.24151, "high": 0.24151, "low": 0.23978, "close": 0.24102, "volume": 15072.0, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.24106, "high": 0.24217, "low": 0.24063, "close": 0.24065, "volume": 3972.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.24154, "high": 0.24186, "low": 0.24086, "close": 0.24186, "volume": 11074.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.24127, "high": 0.24927, "low": 0.24124, "close": 0.24621, "volume": 336008.0, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.2456, "high": 0.2481, "low": 0.24476, "close": 0.24699, "volume": 189112.0, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.24746, "high": 0.24747, "low": 0.238, "close": 0.24065, "volume": 599660.0, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.24059, "high": 0.24085, "low": 0.23698, "close": 0.23857, "volume": 332873.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.2388, "high": 0.23978, "low": 0.23759, "close": 0.23978, "volume": 24379.0, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.24002, "high": 0.24183, "low": 0.23819, "close": 0.24002, "volume": 34690.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.24002, "high": 0.24065, "low": 0.23934, "close": 0.24054, "volume": 10193.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.24097, "high": 0.2431, "low": 0.24091, "close": 0.24231, "volume": 103529.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.24124, "high": 0.24154, "low": 0.24041, "close": 0.24125, "volume": 10764.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.24164, "high": 0.24254, "low": 0.24046, "close": 0.24057, "volume": 25998.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.24028, "high": 0.24124, "low": 0.23975, "close": 0.24124, "volume": 38249.0, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.24154, "high": 0.24194, "low": 0.24025, "close": 0.24123, "volume": 5032.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.24003, "high": 0.24003, "low": 0.23698, "close": 0.23698, "volume": 104036.0, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.23759, "high": 0.23965, "low": 0.23641, "close": 0.23868, "volume": 34858.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.23835, "high": 0.24194, "low": 0.23835, "close": 0.24074, "volume": 20363.0, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.24065, "high": 0.24124, "low": 0.23978, "close": 0.24105, "volume": 18648.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.2409, "high": 0.2409, "low": 0.23975, "close": 0.24035, "volume": 2206.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.23941, "high": 0.24024, "low": 0.2388, "close": 0.23941, "volume": 24084.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.23953, "high": 0.24065, "low": 0.2388, "close": 0.23976, "volume": 86996.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.24063, "high": 0.24194, "low": 0.24063, "close": 0.24068, "volume": 11829.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.24073, "high": 0.24217, "low": 0.24039, "close": 0.24039, "volume": 77832.0, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.24084, "high": 0.24154, "low": 0.23971, "close": 0.24154, "volume": 24908.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.2409, "high": 0.2409, "low": 0.24063, "close": 0.24063, "volume": 320.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.24062, "high": 0.24066, "low": 0.23946, "close": 0.24009, "volume": 1143.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.24034, "high": 0.24462, "low": 0.23953, "close": 0.24237, "volume": 152028.0, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.24248, "high": 0.24551, "low": 0.24243, "close": 0.24434, "volume": 80438.0, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.24496, "high": 0.24552, "low": 0.2431, "close": 0.24353, "volume": 335508.0, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.24421, "high": 0.24514, "low": 0.24379, "close": 0.24379, "volume": 30673.0, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.24371, "high": 0.24811, "low": 0.24294, "close": 0.24811, "volume": 93437.0, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.24826, "high": 0.24877, "low": 0.24445, "close": 0.24581, "volume": 89392.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.24514, "high": 0.24607, "low": 0.24355, "close": 0.2447, "volume": 63993.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.2438, "high": 0.2438, "low": 0.2392, "close": 0.24043, "volume": 75805.0, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.24063, "high": 0.24242, "low": 0.24032, "close": 0.24174, "volume": 17192.0, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.24148, "high": 0.24436, "low": 0.24148, "close": 0.2432, "volume": 34235.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.24422, "high": 0.24487, "low": 0.24409, "close": 0.2447, "volume": 34518.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.24489, "high": 0.24571, "low": 0.24438, "close": 0.24517, "volume": 74004.0, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.24516, "high": 0.24626, "low": 0.24386, "close": 0.24587, "volume": 33736.0, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.24558, "high": 0.2472, "low": 0.24553, "close": 0.24619, "volume": 27220.0, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.24621, "high": 0.24695, "low": 0.24621, "close": 0.24637, "volume": 14671.0, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.24695, "high": 0.25312, "low": 0.24642, "close": 0.25279, "volume": 361822.0, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.25288, "high": 0.25306, "low": 0.25172, "close": 0.25234, "volume": 37330.0, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.2519, "high": 0.25249, "low": 0.24972, "close": 0.24987, "volume": 108168.0, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.25001, "high": 0.25111, "low": 0.24971, "close": 0.2504, "volume": 206326.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.25015, "high": 0.25015, "low": 0.24848, "close": 0.24995, "volume": 39783.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.249, "high": 0.24996, "low": 0.249, "close": 0.24996, "volume": 17788.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.24884, "high": 0.24959, "low": 0.24883, "close": 0.24944, "volume": 14640.0, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.24961, "high": 0.25141, "low": 0.24961, "close": 0.25141, "volume": 13805.0, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.25123, "high": 0.25171, "low": 0.25063, "close": 0.25106, "volume": 46755.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.25123, "high": 0.2543, "low": 0.24291, "close": 0.24801, "volume": 484625.0, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.24753, "high": 0.25077, "low": 0.24531, "close": 0.25077, "volume": 53065.0, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.25086, "high": 0.25103, "low": 0.24787, "close": 0.24936, "volume": 58513.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.24951, "high": 0.24951, "low": 0.24622, "close": 0.24622, "volume": 241155.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.24671, "high": 0.24974, "low": 0.2467, "close": 0.24935, "volume": 108425.0, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.24956, "high": 0.25067, "low": 0.24933, "close": 0.24972, "volume": 63686.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.24947, "high": 0.25156, "low": 0.24947, "close": 0.25082, "volume": 314883.0, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.251, "high": 0.25284, "low": 0.251, "close": 0.25265, "volume": 30514.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.2519, "high": 0.2519, "low": 0.2505, "close": 0.2505, "volume": 43601.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.25047, "high": 0.25289, "low": 0.25046, "close": 0.25289, "volume": 20253.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.25247, "high": 0.25629, "low": 0.25247, "close": 0.25569, "volume": 202141.0, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.25575, "high": 0.25688, "low": 0.25574, "close": 0.25627, "volume": 16893.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.25527, "high": 0.26409, "low": 0.25462, "close": 0.26194, "volume": 315118.0, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.2617, "high": 0.26351, "low": 0.25905, "close": 0.2595, "volume": 125077.0, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.25993, "high": 0.26167, "low": 0.25915, "close": 0.26159, "volume": 75403.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.26163, "high": 0.26167, "low": 0.25965, "close": 0.26167, "volume": 20609.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.26118, "high": 0.26172, "low": 0.26011, "close": 0.26152, "volume": 23781.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.26097, "high": 0.26352, "low": 0.26072, "close": 0.26332, "volume": 40711.0, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.2633, "high": 0.2633, "low": 0.26031, "close": 0.26115, "volume": 19596.0, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.26163, "high": 0.26165, "low": 0.25927, "close": 0.26012, "volume": 7161.0, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.26013, "high": 0.2606, "low": 0.25874, "close": 0.2597, "volume": 23801.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.25906, "high": 0.2608, "low": 0.25906, "close": 0.25965, "volume": 23883.0, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.26031, "high": 0.26031, "low": 0.25965, "close": 0.26031, "volume": 9729.0, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.26014, "high": 0.26141, "low": 0.25966, "close": 0.25966, "volume": 5332.0, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.26012, "high": 0.26293, "low": 0.2581, "close": 0.26293, "volume": 27479.0, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.26253, "high": 0.26274, "low": 0.25999, "close": 0.26165, "volume": 193517.0, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.26165, "high": 0.26555, "low": 0.26163, "close": 0.26432, "volume": 150710.0, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.26382, "high": 0.267, "low": 0.26299, "close": 0.26645, "volume": 180590.0, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.26655, "high": 0.27281, "low": 0.2653, "close": 0.2707, "volume": 312580.0, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.27095, "high": 0.2724, "low": 0.2691, "close": 0.27, "volume": 195186.0, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.27, "high": 0.27213, "low": 0.27, "close": 0.2717, "volume": 469133.0, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.27168, "high": 0.27231, "low": 0.27035, "close": 0.27229, "volume": 36028.0, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.27224, "high": 0.27372, "low": 0.27103, "close": 0.2724, "volume": 91183.0, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.27171, "high": 0.27231, "low": 0.27035, "close": 0.27221, "volume": 18492.0, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.27232, "high": 0.2784, "low": 0.27232, "close": 0.27826, "volume": 196989.0, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.27821, "high": 0.27821, "low": 0.27494, "close": 0.27566, "volume": 37169.0, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.27582, "high": 0.27725, "low": 0.27305, "close": 0.27725, "volume": 58998.0, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.27772, "high": 0.28216, "low": 0.27705, "close": 0.27705, "volume": 361162.0, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.27705, "high": 0.2787, "low": 0.27556, "close": 0.27745, "volume": 224502.0, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.27828, "high": 0.28028, "low": 0.27762, "close": 0.28011, "volume": 87945.0, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.28015, "high": 0.28527, "low": 0.28015, "close": 0.28387, "volume": 87564.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.28438, "high": 0.28438, "low": 0.28091, "close": 0.28208, "volume": 73481.0, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.28253, "high": 0.28478, "low": 0.28253, "close": 0.28367, "volume": 343685.0, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.28275, "high": 0.28411, "low": 0.28253, "close": 0.28334, "volume": 9450.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.28253, "high": 0.28585, "low": 0.28227, "close": 0.28585, "volume": 30970.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.28592, "high": 0.29896, "low": 0.28573, "close": 0.29788, "volume": 482984.0, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.29788, "high": 0.29827, "low": 0.29168, "close": 0.29332, "volume": 218105.0, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.29283, "high": 0.29653, "low": 0.2918, "close": 0.29597, "volume": 94211.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.29521, "high": 0.29615, "low": 0.29248, "close": 0.29605, "volume": 173325.0, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.29584, "high": 0.3062, "low": 0.29176, "close": 0.29758, "volume": 503574.0, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.29672, "high": 0.30002, "low": 0.29255, "close": 0.29685, "volume": 270619.0, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.29757, "high": 0.30426, "low": 0.29497, "close": 0.29622, "volume": 319703.0, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.29722, "high": 0.30058, "low": 0.29299, "close": 0.29302, "volume": 91484.0, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.29287, "high": 0.29287, "low": 0.28313, "close": 0.28747, "volume": 867544.0, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.28774, "high": 0.28782, "low": 0.28442, "close": 0.28746, "volume": 121153.0, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.28582, "high": 0.28707, "low": 0.285, "close": 0.28707, "volume": 45795.0, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.28582, "high": 0.28913, "low": 0.28582, "close": 0.28913, "volume": 32003.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.28945, "high": 0.29197, "low": 0.28907, "close": 0.28907, "volume": 41548.0, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.28907, "high": 0.28907, "low": 0.28689, "close": 0.2883, "volume": 105572.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.28842, "high": 0.2908, "low": 0.28806, "close": 0.28954, "volume": 43514.0, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.2892, "high": 0.29031, "low": 0.28519, "close": 0.28644, "volume": 121306.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.2858, "high": 0.28944, "low": 0.28126, "close": 0.28944, "volume": 74398.0, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.28945, "high": 0.29457, "low": 0.28945, "close": 0.29184, "volume": 118812.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.29164, "high": 0.29164, "low": 0.28604, "close": 0.28732, "volume": 90930.0, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.28747, "high": 0.28782, "low": 0.28478, "close": 0.28669, "volume": 23211.0, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.28747, "high": 0.28954, "low": 0.28746, "close": 0.28954, "volume": 19456.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.28955, "high": 0.29092, "low": 0.28833, "close": 0.29092, "volume": 16212.0, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.29032, "high": 0.29197, "low": 0.28911, "close": 0.29128, "volume": 41584.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.2908, "high": 0.29189, "low": 0.29015, "close": 0.2908, "volume": 190005.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.2902, "high": 0.29265, "low": 0.2902, "close": 0.2908, "volume": 18514.0, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.29157, "high": 0.29157, "low": 0.28907, "close": 0.28936, "volume": 2981.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.2892, "high": 0.2892, "low": 0.28518, "close": 0.28594, "volume": 34740.0, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.2851, "high": 0.2871, "low": 0.283, "close": 0.28471, "volume": 32014.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.28418, "high": 0.28579, "low": 0.26509, "close": 0.28194, "volume": 413454.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.2818, "high": 0.28441, "low": 0.27451, "close": 0.27686, "volume": 231167.0, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.27606, "high": 0.27606, "low": 0.27288, "close": 0.27367, "volume": 64034.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.27404, "high": 0.27697, "low": 0.27323, "close": 0.27606, "volume": 32276.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.27526, "high": 0.28323, "low": 0.27494, "close": 0.2815, "volume": 76868.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.2815, "high": 0.2815, "low": 0.27746, "close": 0.27754, "volume": 52409.0, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.27745, "high": 0.27953, "low": 0.27687, "close": 0.27687, "volume": 21527.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.27847, "high": 0.27978, "low": 0.27825, "close": 0.27855, "volume": 2339.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.27927, "high": 0.28253, "low": 0.27766, "close": 0.28009, "volume": 38565.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.28009, "high": 0.28225, "low": 0.27905, "close": 0.28225, "volume": 5900.0, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.281, "high": 0.281, "low": 0.27772, "close": 0.27776, "volume": 51225.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.27855, "high": 0.28087, "low": 0.27748, "close": 0.27776, "volume": 17617.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.27845, "high": 0.28003, "low": 0.27443, "close": 0.27927, "volume": 173634.0, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.27922, "high": 0.2812, "low": 0.2781, "close": 0.2781, "volume": 81532.0, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.27772, "high": 0.28055, "low": 0.27766, "close": 0.28055, "volume": 11147.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.2802, "high": 0.28836, "low": 0.27928, "close": 0.28085, "volume": 235411.0, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.28114, "high": 0.28242, "low": 0.2801, "close": 0.28201, "volume": 26817.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.28155, "high": 0.28201, "low": 0.27454, "close": 0.27595, "volume": 78197.0, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.27605, "high": 0.27723, "low": 0.2677, "close": 0.26956, "volume": 119966.0, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.26914, "high": 0.26914, "low": 0.259, "close": 0.26053, "volume": 271335.0, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.25976, "high": 0.26352, "low": 0.25976, "close": 0.2627, "volume": 18873.0, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.26203, "high": 0.26432, "low": 0.26167, "close": 0.26432, "volume": 37425.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.26462, "high": 0.26572, "low": 0.26432, "close": 0.26572, "volume": 33893.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.26476, "high": 0.26509, "low": 0.26216, "close": 0.26216, "volume": 9150.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.26203, "high": 0.2648, "low": 0.26196, "close": 0.264, "volume": 56199.0, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.264, "high": 0.26462, "low": 0.26154, "close": 0.26262, "volume": 113378.0, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.26355, "high": 0.26462, "low": 0.26203, "close": 0.26462, "volume": 204649.0, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.26452, "high": 0.2662, "low": 0.2623, "close": 0.26302, "volume": 133359.0, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.26399, "high": 0.2662, "low": 0.26355, "close": 0.2662, "volume": 47459.0, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.26533, "high": 0.26535, "low": 0.26432, "close": 0.2648, "volume": 35316.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.26587, "high": 0.2662, "low": 0.26315, "close": 0.26407, "volume": 21560.0, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.26387, "high": 0.26728, "low": 0.26387, "close": 0.26728, "volume": 28368.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.26749, "high": 0.26909, "low": 0.2656, "close": 0.269, "volume": 63051.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.269, "high": 0.26912, "low": 0.2662, "close": 0.26732, "volume": 77702.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.26737, "high": 0.26903, "low": 0.26737, "close": 0.2687, "volume": 29262.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.2673, "high": 0.26835, "low": 0.26604, "close": 0.26655, "volume": 14377.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.2671, "high": 0.26996, "low": 0.2671, "close": 0.26738, "volume": 28732.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.26844, "high": 0.26923, "low": 0.2659, "close": 0.2659, "volume": 23482.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.26696, "high": 0.26819, "low": 0.26696, "close": 0.26819, "volume": 26579.0, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.267, "high": 0.267, "low": 0.26315, "close": 0.26554, "volume": 33432.0, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.26555, "high": 0.26829, "low": 0.26555, "close": 0.26786, "volume": 21476.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.26795, "high": 0.26923, "low": 0.26429, "close": 0.26745, "volume": 8118.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.26722, "high": 0.26776, "low": 0.26704, "close": 0.26776, "volume": 7880.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.26797, "high": 0.26935, "low": 0.26688, "close": 0.26688, "volume": 11196.0, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.26767, "high": 0.26767, "low": 0.26589, "close": 0.26673, "volume": 15891.0, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.2653, "high": 0.26567, "low": 0.26373, "close": 0.26373, "volume": 20629.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.26472, "high": 0.2653, "low": 0.26402, "close": 0.2653, "volume": 1684.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.2641, "high": 0.26625, "low": 0.2641, "close": 0.26625, "volume": 15537.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.26548, "high": 0.26693, "low": 0.25956, "close": 0.26167, "volume": 194473.0, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.2604, "high": 0.26196, "low": 0.25739, "close": 0.2618, "volume": 26428.0, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.26069, "high": 0.26614, "low": 0.2604, "close": 0.26614, "volume": 25126.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.26618, "high": 0.26728, "low": 0.26478, "close": 0.2648, "volume": 28871.0, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.26688, "high": 0.26981, "low": 0.26688, "close": 0.26751, "volume": 79925.0, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.26806, "high": 0.27093, "low": 0.26638, "close": 0.26805, "volume": 213828.0, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.26846, "high": 0.26871, "low": 0.26709, "close": 0.26749, "volume": 100853.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.26806, "high": 0.26881, "low": 0.26728, "close": 0.26728, "volume": 7647.0, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.26846, "high": 0.2697, "low": 0.26792, "close": 0.26885, "volume": 13571.0, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.26998, "high": 0.27176, "low": 0.26964, "close": 0.27072, "volume": 52299.0, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.27014, "high": 0.2711, "low": 0.26949, "close": 0.26949, "volume": 55035.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.27039, "high": 0.27117, "low": 0.2687, "close": 0.27, "volume": 127664.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.26904, "high": 0.2693, "low": 0.26764, "close": 0.26774, "volume": 89420.0, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.26848, "high": 0.26923, "low": 0.26787, "close": 0.26872, "volume": 39459.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.26834, "high": 0.26923, "low": 0.26638, "close": 0.26676, "volume": 39369.0, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.26744, "high": 0.26751, "low": 0.26437, "close": 0.26437, "volume": 67489.0, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.26589, "high": 0.267, "low": 0.26432, "close": 0.267, "volume": 39248.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.26749, "high": 0.26923, "low": 0.26717, "close": 0.26923, "volume": 16250.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.26847, "high": 0.26996, "low": 0.26833, "close": 0.26872, "volume": 18612.0, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.26812, "high": 0.26911, "low": 0.2662, "close": 0.26728, "volume": 30105.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.26712, "high": 0.26811, "low": 0.26597, "close": 0.267, "volume": 49811.0, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.2667, "high": 0.26748, "low": 0.26478, "close": 0.26514, "volume": 20862.0, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.26572, "high": 0.28775, "low": 0.26539, "close": 0.2662, "volume": 275033.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.26599, "high": 0.26758, "low": 0.2651, "close": 0.26683, "volume": 41578.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.26748, "high": 0.26809, "low": 0.26507, "close": 0.26679, "volume": 64994.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.26599, "high": 0.26599, "low": 0.26324, "close": 0.2652, "volume": 27524.0, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.26474, "high": 0.2667, "low": 0.26424, "close": 0.26586, "volume": 64519.0, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.2648, "high": 0.267, "low": 0.26324, "close": 0.267, "volume": 28160.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.2659, "high": 0.27167, "low": 0.26299, "close": 0.26299, "volume": 132631.0, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.26275, "high": 0.27009, "low": 0.26074, "close": 0.26323, "volume": 414906.0, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.26367, "high": 0.27412, "low": 0.26367, "close": 0.27284, "volume": 142514.0, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.2733, "high": 0.27484, "low": 0.26909, "close": 0.26909, "volume": 41056.0, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.26955, "high": 0.27478, "low": 0.26728, "close": 0.27476, "volume": 171743.0, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.27485, "high": 0.28352, "low": 0.27485, "close": 0.28186, "volume": 246770.0, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.28296, "high": 0.28361, "low": 0.28, "close": 0.28255, "volume": 359640.0, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.28252, "high": 0.28562, "low": 0.28138, "close": 0.28138, "volume": 129990.0, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.28113, "high": 0.28336, "low": 0.28093, "close": 0.28184, "volume": 156664.0, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.28167, "high": 0.28191, "low": 0.27836, "close": 0.28133, "volume": 94442.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.28117, "high": 0.28302, "low": 0.28117, "close": 0.28299, "volume": 79216.0, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.28162, "high": 0.28287, "low": 0.28113, "close": 0.28287, "volume": 20875.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.28218, "high": 0.28218, "low": 0.27936, "close": 0.27974, "volume": 11109.0, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.27998, "high": 0.28053, "low": 0.27627, "close": 0.27849, "volume": 39421.0, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.2789, "high": 0.28033, "low": 0.27888, "close": 0.28033, "volume": 16957.0, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.28011, "high": 0.28167, "low": 0.27916, "close": 0.2815, "volume": 9241.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.2817, "high": 0.2817, "low": 0.28038, "close": 0.2808, "volume": 32955.0, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.28109, "high": 0.28117, "low": 0.27827, "close": 0.27904, "volume": 18443.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.27952, "high": 0.28055, "low": 0.27886, "close": 0.27886, "volume": 4913.0, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.27882, "high": 0.28186, "low": 0.27882, "close": 0.2818, "volume": 61702.0, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.28059, "high": 0.28413, "low": 0.27995, "close": 0.28171, "volume": 117712.0, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.2808, "high": 0.28273, "low": 0.28033, "close": 0.28147, "volume": 2981.0, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.28205, "high": 0.28751, "low": 0.282, "close": 0.28735, "volume": 177412.0, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.2873, "high": 0.28836, "low": 0.28478, "close": 0.28486, "volume": 192071.0, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.28485, "high": 0.28573, "low": 0.28315, "close": 0.28333, "volume": 82216.0, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.28399, "high": 0.28563, "low": 0.28374, "close": 0.2844, "volume": 41123.0, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.28469, "high": 0.28469, "low": 0.2812, "close": 0.2826, "volume": 33839.0, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.28258, "high": 0.28258, "low": 0.28114, "close": 0.28114, "volume": 20563.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.28105, "high": 0.28155, "low": 0.27938, "close": 0.28094, "volume": 66197.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.28041, "high": 0.28072, "low": 0.27783, "close": 0.27783, "volume": 24757.0, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.27772, "high": 0.27836, "low": 0.27575, "close": 0.27789, "volume": 26133.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.27795, "high": 0.28225, "low": 0.27795, "close": 0.28225, "volume": 25535.0, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.28251, "high": 0.28442, "low": 0.27954, "close": 0.2799, "volume": 70708.0, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.28068, "high": 0.28167, "low": 0.27894, "close": 0.27994, "volume": 2935.0, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.28001, "high": 0.28018, "low": 0.27632, "close": 0.27632, "volume": 20186.0, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.27649, "high": 0.27657, "low": 0.27383, "close": 0.27657, "volume": 36159.0, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.27705, "high": 0.27705, "low": 0.2749, "close": 0.27621, "volume": 451.0, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.27587, "high": 0.27715, "low": 0.27398, "close": 0.27398, "volume": 95448.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.27476, "high": 0.27604, "low": 0.27371, "close": 0.27604, "volume": 42763.0, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.27522, "high": 0.27657, "low": 0.275, "close": 0.27519, "volume": 30429.0, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.27498, "high": 0.27654, "low": 0.27289, "close": 0.27289, "volume": 93961.0, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.27391, "high": 0.2742, "low": 0.27273, "close": 0.27403, "volume": 6677.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.27416, "high": 0.27416, "low": 0.27058, "close": 0.27062, "volume": 270897.0, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.27087, "high": 0.27199, "low": 0.2701, "close": 0.2701, "volume": 42457.0, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.27106, "high": 0.27201, "low": 0.265, "close": 0.27169, "volume": 175763.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.27135, "high": 0.27209, "low": 0.26847, "close": 0.26887, "volume": 90197.0, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.26811, "high": 0.26811, "low": 0.26474, "close": 0.26676, "volume": 76916.0, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.26628, "high": 0.26837, "low": 0.26628, "close": 0.2683, "volume": 116243.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.26775, "high": 0.26835, "low": 0.26504, "close": 0.26509, "volume": 64846.0, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.26545, "high": 0.2659, "low": 0.2635, "close": 0.2659, "volume": 67680.0, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.26508, "high": 0.2662, "low": 0.26508, "close": 0.26523, "volume": 80067.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.26561, "high": 0.26665, "low": 0.26529, "close": 0.26544, "volume": 36061.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.26567, "high": 0.26688, "low": 0.26514, "close": 0.26688, "volume": 18797.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.26653, "high": 0.26748, "low": 0.26653, "close": 0.26692, "volume": 618.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.26692, "high": 0.26692, "low": 0.26352, "close": 0.26488, "volume": 19788.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.26482, "high": 0.267, "low": 0.26482, "close": 0.267, "volume": 10714.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.26645, "high": 0.26686, "low": 0.26515, "close": 0.26526, "volume": 28273.0, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.26507, "high": 0.26548, "low": 0.26328, "close": 0.26548, "volume": 38221.0, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.26458, "high": 0.26556, "low": 0.26458, "close": 0.26545, "volume": 65220.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.26538, "high": 0.26577, "low": 0.26454, "close": 0.2657, "volume": 71628.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.26577, "high": 0.26671, "low": 0.26577, "close": 0.26671, "volume": 12026.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.26621, "high": 0.26698, "low": 0.26575, "close": 0.26601, "volume": 76359.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.26601, "high": 0.26628, "low": 0.266, "close": 0.26628, "volume": 46673.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.26607, "high": 0.26607, "low": 0.26432, "close": 0.26432, "volume": 714.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.264, "high": 0.26509, "low": 0.2635, "close": 0.2635, "volume": 2807.0, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.26468, "high": 0.26527, "low": 0.26404, "close": 0.26527, "volume": 1469.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.26438, "high": 0.26465, "low": 0.26438, "close": 0.26453, "volume": 4000.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.26467, "high": 0.26529, "low": 0.26467, "close": 0.26504, "volume": 4063.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.26439, "high": 0.26785, "low": 0.26439, "close": 0.266, "volume": 184856.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.26596, "high": 0.26665, "low": 0.26478, "close": 0.26665, "volume": 97745.0, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.26627, "high": 0.26923, "low": 0.26627, "close": 0.2683, "volume": 46646.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.26894, "high": 0.26894, "low": 0.267, "close": 0.26847, "volume": 42732.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.267, "high": 0.26811, "low": 0.26687, "close": 0.26811, "volume": 54376.0, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.26701, "high": 0.2673, "low": 0.26604, "close": 0.26646, "volume": 24896.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.26611, "high": 0.26698, "low": 0.26542, "close": 0.26602, "volume": 9876.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.2665, "high": 0.26737, "low": 0.2665, "close": 0.26737, "volume": 10466.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.2674, "high": 0.26847, "low": 0.26701, "close": 0.26801, "volume": 19780.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.26777, "high": 0.26888, "low": 0.26742, "close": 0.26888, "volume": 24118.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.2677, "high": 0.26779, "low": 0.2666, "close": 0.26777, "volume": 3001.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.2677, "high": 0.26847, "low": 0.2677, "close": 0.26847, "volume": 10308.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.26887, "high": 0.26909, "low": 0.26731, "close": 0.26731, "volume": 54146.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.26879, "high": 0.26879, "low": 0.26823, "close": 0.26843, "volume": 1485.0, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.2686, "high": 0.26923, "low": 0.26781, "close": 0.26906, "volume": 42951.0, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.26956, "high": 0.26956, "low": 0.26812, "close": 0.2685, "volume": 3127.0, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.26871, "high": 0.26871, "low": 0.26754, "close": 0.26772, "volume": 41665.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.26898, "high": 0.26923, "low": 0.26856, "close": 0.26923, "volume": 19616.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.26863, "high": 0.26863, "low": 0.26811, "close": 0.26811, "volume": 899.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.26749, "high": 0.26749, "low": 0.26621, "close": 0.26705, "volume": 1825.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.26667, "high": 0.26667, "low": 0.26369, "close": 0.2659, "volume": 62181.0, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.26638, "high": 0.26708, "low": 0.26589, "close": 0.26589, "volume": 12343.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.26644, "high": 0.26644, "low": 0.26644, "close": 0.26644, "volume": 187.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.26584, "high": 0.2677, "low": 0.26584, "close": 0.26612, "volume": 2499.0, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.26713, "high": 0.26771, "low": 0.26711, "close": 0.26711, "volume": 113930.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.26776, "high": 0.26776, "low": 0.26656, "close": 0.26728, "volume": 22676.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.2659, "high": 0.26601, "low": 0.26589, "close": 0.26601, "volume": 318.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.26536, "high": 0.26587, "low": 0.26174, "close": 0.26269, "volume": 223583.0, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.26269, "high": 0.26373, "low": 0.26087, "close": 0.26373, "volume": 260669.0, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.26397, "high": 0.26422, "low": 0.26312, "close": 0.26392, "volume": 15133.0, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.2626, "high": 0.26338, "low": 0.26258, "close": 0.26338, "volume": 26238.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.26244, "high": 0.26345, "low": 0.26163, "close": 0.26236, "volume": 13035.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.26232, "high": 0.26281, "low": 0.26156, "close": 0.26269, "volume": 7925.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.26177, "high": 0.26295, "low": 0.2606, "close": 0.26254, "volume": 42733.0, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.26294, "high": 0.26294, "low": 0.26063, "close": 0.26172, "volume": 13612.0, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.2606, "high": 0.26216, "low": 0.24827, "close": 0.24921, "volume": 379617.0, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.25048, "high": 0.25122, "low": 0.24901, "close": 0.25034, "volume": 82654.0, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.24977, "high": 0.2504, "low": 0.24542, "close": 0.247, "volume": 109589.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.24748, "high": 0.24885, "low": 0.24675, "close": 0.24885, "volume": 37978.0, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.24891, "high": 0.24962, "low": 0.24821, "close": 0.24899, "volume": 13490.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.24797, "high": 0.24939, "low": 0.24392, "close": 0.24392, "volume": 75526.0, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.24392, "high": 0.24555, "low": 0.23312, "close": 0.24004, "volume": 311985.0, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.24055, "high": 0.24055, "low": 0.2375, "close": 0.2375, "volume": 52185.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.23788, "high": 0.24058, "low": 0.2366, "close": 0.23958, "volume": 60653.0, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.23958, "high": 0.23958, "low": 0.23691, "close": 0.23691, "volume": 15317.0, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.23766, "high": 0.23975, "low": 0.23726, "close": 0.23975, "volume": 15249.0, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.23959, "high": 0.23999, "low": 0.23871, "close": 0.23871, "volume": 4161.0, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.23871, "high": 0.2406, "low": 0.2378, "close": 0.24008, "volume": 186437.0, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.24004, "high": 0.24263, "low": 0.23958, "close": 0.24167, "volume": 160173.0, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.24167, "high": 0.24304, "low": 0.24023, "close": 0.24023, "volume": 110024.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.23999, "high": 0.23999, "low": 0.23853, "close": 0.23936, "volume": 23787.0, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.24023, "high": 0.24143, "low": 0.23897, "close": 0.23945, "volume": 8630.0, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.2388, "high": 0.2398, "low": 0.2378, "close": 0.23922, "volume": 32878.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.23912, "high": 0.2395, "low": 0.23779, "close": 0.23779, "volume": 3383.0, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.23776, "high": 0.2386, "low": 0.23578, "close": 0.23578, "volume": 13066.0, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.23704, "high": 0.23879, "low": 0.23704, "close": 0.23879, "volume": 16479.0, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.2376, "high": 0.24134, "low": 0.2376, "close": 0.24134, "volume": 18312.0, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.24154, "high": 0.24154, "low": 0.23985, "close": 0.24021, "volume": 4365.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.24002, "high": 0.24145, "low": 0.23998, "close": 0.24083, "volume": 3137.0, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.24155, "high": 0.24279, "low": 0.24084, "close": 0.24084, "volume": 29207.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.24066, "high": 0.24075, "low": 0.23818, "close": 0.23818, "volume": 83335.0, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.23859, "high": 0.23859, "low": 0.23634, "close": 0.23708, "volume": 36514.0, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.23631, "high": 0.24155, "low": 0.23405, "close": 0.24032, "volume": 127097.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.23994, "high": 0.24058, "low": 0.23858, "close": 0.24016, "volume": 421058.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.24016, "high": 0.24124, "low": 0.2387, "close": 0.24118, "volume": 15875.0, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.23975, "high": 0.24377, "low": 0.23965, "close": 0.24192, "volume": 42336.0, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.24191, "high": 0.24191, "low": 0.24167, "close": 0.24167, "volume": 205.0, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.24272, "high": 0.24272, "low": 0.24114, "close": 0.2423, "volume": 8757.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.24262, "high": 0.24297, "low": 0.24023, "close": 0.24083, "volume": 77327.0, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.24115, "high": 0.24124, "low": 0.24086, "close": 0.24086, "volume": 22128.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.24, "high": 0.24089, "low": 0.23963, "close": 0.24089, "volume": 8020.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.24115, "high": 0.24191, "low": 0.24073, "close": 0.24102, "volume": 11933.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.241, "high": 0.24118, "low": 0.23913, "close": 0.24063, "volume": 56234.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.24062, "high": 0.24077, "low": 0.2384, "close": 0.2384, "volume": 181556.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.23841, "high": 0.24118, "low": 0.23833, "close": 0.24022, "volume": 17513.0, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.24003, "high": 0.24352, "low": 0.23889, "close": 0.24203, "volume": 125759.0, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.24223, "high": 0.24223, "low": 0.23753, "close": 0.23853, "volume": 136267.0, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.23918, "high": 0.2394, "low": 0.23691, "close": 0.23723, "volume": 121929.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.23825, "high": 0.23959, "low": 0.23697, "close": 0.23734, "volume": 22359.0, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.2385, "high": 0.23922, "low": 0.23666, "close": 0.23922, "volume": 11545.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.23935, "high": 0.24118, "low": 0.23817, "close": 0.24024, "volume": 14465.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.24032, "high": 0.24032, "low": 0.23905, "close": 0.23905, "volume": 17110.0, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.23968, "high": 0.23969, "low": 0.23691, "close": 0.2373, "volume": 2043.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.23749, "high": 0.23975, "low": 0.237, "close": 0.23888, "volume": 7828.0, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.2385, "high": 0.24056, "low": 0.23833, "close": 0.24056, "volume": 4242.0, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.23976, "high": 0.23976, "low": 0.23737, "close": 0.23888, "volume": 11701.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.23737, "high": 0.23737, "low": 0.23435, "close": 0.23435, "volume": 70963.0, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.23429, "high": 0.23725, "low": 0.23195, "close": 0.23725, "volume": 145157.0, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.23737, "high": 0.23922, "low": 0.23737, "close": 0.23922, "volume": 17411.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.23934, "high": 0.2396, "low": 0.238, "close": 0.2396, "volume": 23899.0, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.23902, "high": 0.23917, "low": 0.23788, "close": 0.23788, "volume": 487.0, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.23962, "high": 0.24134, "low": 0.23858, "close": 0.24029, "volume": 14743.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.24102, "high": 0.24167, "low": 0.23979, "close": 0.24153, "volume": 36874.0, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.24167, "high": 0.24202, "low": 0.24167, "close": 0.24202, "volume": 612.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.24206, "high": 0.24352, "low": 0.24197, "close": 0.24321, "volume": 15046.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.24288, "high": 0.24339, "low": 0.24288, "close": 0.24327, "volume": 19154.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.24325, "high": 0.24544, "low": 0.24309, "close": 0.24313, "volume": 213898.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.24461, "high": 0.2504, "low": 0.24461, "close": 0.24873, "volume": 143474.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.24928, "high": 0.24928, "low": 0.24536, "close": 0.24536, "volume": 106577.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.24536, "high": 0.24642, "low": 0.24459, "close": 0.24497, "volume": 53225.0, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.24536, "high": 0.2458, "low": 0.24526, "close": 0.24556, "volume": 195547.0, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.24556, "high": 0.24556, "low": 0.24383, "close": 0.24433, "volume": 96506.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.24483, "high": 0.24483, "low": 0.24217, "close": 0.24399, "volume": 57457.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.24383, "high": 0.24405, "low": 0.24202, "close": 0.24386, "volume": 16100.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.24319, "high": 0.24399, "low": 0.24092, "close": 0.24092, "volume": 18444.0, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.24146, "high": 0.24233, "low": 0.24081, "close": 0.24081, "volume": 24246.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.24187, "high": 0.24187, "low": 0.24056, "close": 0.24056, "volume": 5028.0, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.24051, "high": 0.2417, "low": 0.239, "close": 0.23922, "volume": 21853.0, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.23937, "high": 0.24008, "low": 0.23734, "close": 0.23734, "volume": 49906.0, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.23831, "high": 0.23989, "low": 0.23666, "close": 0.23857, "volume": 139769.0, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.2392, "high": 0.2392, "low": 0.2341, "close": 0.23601, "volume": 138178.0, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.23624, "high": 0.23673, "low": 0.23216, "close": 0.23216, "volume": 75920.0, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.23356, "high": 0.2355, "low": 0.23238, "close": 0.2355, "volume": 36154.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.2341, "high": 0.23443, "low": 0.23315, "close": 0.23315, "volume": 5189.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.23346, "high": 0.23455, "low": 0.23315, "close": 0.23315, "volume": 185.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.23389, "high": 0.23455, "low": 0.23271, "close": 0.2329, "volume": 1155.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.23354, "high": 0.23448, "low": 0.23217, "close": 0.23217, "volume": 9738.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.23209, "high": 0.23356, "low": 0.232, "close": 0.23212, "volume": 103025.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.232, "high": 0.23201, "low": 0.232, "close": 0.232, "volume": 759755.0, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.232, "high": 0.23347, "low": 0.232, "close": 0.232, "volume": 482273.0, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.232, "high": 0.23217, "low": 0.22766, "close": 0.23046, "volume": 495128.0, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.2313, "high": 0.23362, "low": 0.2309, "close": 0.232, "volume": 1752361.0, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.23079, "high": 0.23079, "low": 0.229, "close": 0.23038, "volume": 277336.0, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.23073, "high": 0.2317, "low": 0.22673, "close": 0.22678, "volume": 215807.0, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.22668, "high": 0.22723, "low": 0.22048, "close": 0.22117, "volume": 388821.0, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.22148, "high": 0.22764, "low": 0.22112, "close": 0.22764, "volume": 205007.0, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.22782, "high": 0.22901, "low": 0.22628, "close": 0.22628, "volume": 103277.0, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.2265, "high": 0.2265, "low": 0.22404, "close": 0.22525, "volume": 18176.0, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.22499, "high": 0.22603, "low": 0.22322, "close": 0.225, "volume": 11569.0, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.22507, "high": 0.22628, "low": 0.22322, "close": 0.22363, "volume": 18305.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.22428, "high": 0.22507, "low": 0.22103, "close": 0.22265, "volume": 165036.0, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.22286, "high": 0.22609, "low": 0.22286, "close": 0.22609, "volume": 28691.0, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.22628, "high": 0.22746, "low": 0.22534, "close": 0.22661, "volume": 2395.0, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.22742, "high": 0.22742, "low": 0.22538, "close": 0.22696, "volume": 11829.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.22595, "high": 0.22668, "low": 0.22493, "close": 0.22638, "volume": 8219.0, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.22723, "high": 0.22748, "low": 0.22587, "close": 0.22622, "volume": 4995.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.22723, "high": 0.22764, "low": 0.22587, "close": 0.22587, "volume": 2719.0, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.22534, "high": 0.22748, "low": 0.22455, "close": 0.22748, "volume": 27815.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.22747, "high": 0.22747, "low": 0.22493, "close": 0.22668, "volume": 5054.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.22716, "high": 0.22782, "low": 0.22656, "close": 0.22723, "volume": 4578.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.22641, "high": 0.22708, "low": 0.22475, "close": 0.22475, "volume": 79332.0, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.22452, "high": 0.22452, "low": 0.22265, "close": 0.22354, "volume": 14282.0, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.22238, "high": 0.22524, "low": 0.2218, "close": 0.22524, "volume": 3728.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.22428, "high": 0.22764, "low": 0.22191, "close": 0.22699, "volume": 23522.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.22608, "high": 0.22765, "low": 0.22452, "close": 0.22765, "volume": 14189.0, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.22641, "high": 0.22672, "low": 0.22452, "close": 0.22534, "volume": 17550.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.2262, "high": 0.22764, "low": 0.2262, "close": 0.22761, "volume": 73844.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.22782, "high": 0.22975, "low": 0.22782, "close": 0.22944, "volume": 77495.0, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.22975, "high": 0.23155, "low": 0.22895, "close": 0.23047, "volume": 275659.0, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.23176, "high": 0.23354, "low": 0.23128, "close": 0.23291, "volume": 52213.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.23187, "high": 0.2325, "low": 0.23036, "close": 0.23125, "volume": 11626.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.23124, "high": 0.23124, "low": 0.23035, "close": 0.23108, "volume": 1834.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.2301, "high": 0.23042, "low": 0.2301, "close": 0.23042, "volume": 10050.0, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.23064, "high": 0.23209, "low": 0.23064, "close": 0.23144, "volume": 2432.0, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.23138, "high": 0.23256, "low": 0.23059, "close": 0.23256, "volume": 13615.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.23222, "high": 0.23291, "low": 0.23182, "close": 0.23239, "volume": 14502.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.23292, "high": 0.23314, "low": 0.23183, "close": 0.2319, "volume": 18243.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.2319, "high": 0.23211, "low": 0.2319, "close": 0.23211, "volume": 1981.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.23292, "high": 0.23389, "low": 0.23245, "close": 0.23372, "volume": 12637.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.23315, "high": 0.23391, "low": 0.2331, "close": 0.23336, "volume": 6954.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.23246, "high": 0.23246, "low": 0.23192, "close": 0.23212, "volume": 357658.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.23183, "high": 0.23183, "low": 0.23083, "close": 0.23083, "volume": 296.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.23138, "high": 0.2318, "low": 0.2306, "close": 0.23096, "volume": 9707.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.23082, "high": 0.23082, "low": 0.22941, "close": 0.22963, "volume": 9496.0, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.22935, "high": 0.22964, "low": 0.22843, "close": 0.22964, "volume": 5226.0, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.22995, "high": 0.23038, "low": 0.22995, "close": 0.23038, "volume": 13380.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.22953, "high": 0.23036, "low": 0.22953, "close": 0.22956, "volume": 259.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.22946, "high": 0.23031, "low": 0.22946, "close": 0.23031, "volume": 2586.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.22994, "high": 0.23073, "low": 0.22994, "close": 0.23073, "volume": 48.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.22936, "high": 0.23014, "low": 0.22935, "close": 0.23013, "volume": 9408.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.22901, "high": 0.22996, "low": 0.228, "close": 0.22996, "volume": 10912.0, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.23028, "high": 0.23028, "low": 0.22891, "close": 0.22891, "volume": 6653.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.22917, "high": 0.22917, "low": 0.22785, "close": 0.22796, "volume": 54839.0, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.22874, "high": 0.22926, "low": 0.22811, "close": 0.2291, "volume": 2604.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.22897, "high": 0.2299, "low": 0.22885, "close": 0.2299, "volume": 9227.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.2298, "high": 0.23007, "low": 0.22918, "close": 0.22918, "volume": 4511.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.2297, "high": 0.23042, "low": 0.2297, "close": 0.23042, "volume": 12740.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.23073, "high": 0.23217, "low": 0.23073, "close": 0.23202, "volume": 41087.0, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.23079, "high": 0.23124, "low": 0.23056, "close": 0.23056, "volume": 59791.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.23038, "high": 0.23055, "low": 0.22945, "close": 0.22945, "volume": 9904.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.22941, "high": 0.22945, "low": 0.22782, "close": 0.22782, "volume": 4279.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.22812, "high": 0.22864, "low": 0.22812, "close": 0.22838, "volume": 5268.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.22834, "high": 0.22871, "low": 0.22816, "close": 0.22871, "volume": 418.0, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.2281, "high": 0.22865, "low": 0.2281, "close": 0.22865, "volume": 815.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.22822, "high": 0.22875, "low": 0.22822, "close": 0.22832, "volume": 955.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.22852, "high": 0.2286, "low": 0.22723, "close": 0.22824, "volume": 24489.0, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.22802, "high": 0.22938, "low": 0.22802, "close": 0.22938, "volume": 9880.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.22857, "high": 0.22917, "low": 0.22681, "close": 0.22738, "volume": 27641.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.22719, "high": 0.22719, "low": 0.22564, "close": 0.22652, "volume": 121239.0, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.22598, "high": 0.22603, "low": 0.22562, "close": 0.22603, "volume": 20352.0, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.22542, "high": 0.22582, "low": 0.22542, "close": 0.22546, "volume": 20204.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.22538, "high": 0.22584, "low": 0.22501, "close": 0.22584, "volume": 14540.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.22612, "high": 0.22819, "low": 0.22612, "close": 0.22773, "volume": 20030.0, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.22735, "high": 0.22874, "low": 0.22724, "close": 0.22798, "volume": 54102.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.22876, "high": 0.22972, "low": 0.22871, "close": 0.22902, "volume": 51850.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.22996, "high": 0.23106, "low": 0.22964, "close": 0.22964, "volume": 12825.0, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.23045, "high": 0.23133, "low": 0.22989, "close": 0.23063, "volume": 6198.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.23048, "high": 0.23151, "low": 0.23048, "close": 0.23151, "volume": 3414.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.23121, "high": 0.23175, "low": 0.23085, "close": 0.23165, "volume": 11877.0, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.23154, "high": 0.23345, "low": 0.23143, "close": 0.2331, "volume": 76820.0, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.23301, "high": 0.23356, "low": 0.23264, "close": 0.23294, "volume": 22968.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.23364, "high": 0.23678, "low": 0.23332, "close": 0.23523, "volume": 191132.0, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.23653, "high": 0.23743, "low": 0.23569, "close": 0.23703, "volume": 28512.0, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.23626, "high": 0.23643, "low": 0.23548, "close": 0.2356, "volume": 29464.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.23546, "high": 0.23635, "low": 0.23455, "close": 0.23455, "volume": 11181.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.23435, "high": 0.23638, "low": 0.2341, "close": 0.23569, "volume": 18566.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.23515, "high": 0.23523, "low": 0.23514, "close": 0.23523, "volume": 3059.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.23558, "high": 0.23558, "low": 0.23455, "close": 0.23491, "volume": 4149.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.2341, "high": 0.2341, "low": 0.23315, "close": 0.23364, "volume": 5834.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.23293, "high": 0.23309, "low": 0.23209, "close": 0.23222, "volume": 16430.0, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.23195, "high": 0.23202, "low": 0.23133, "close": 0.23202, "volume": 601.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.23268, "high": 0.23315, "low": 0.23262, "close": 0.23296, "volume": 10022.0, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.23241, "high": 0.23241, "low": 0.23168, "close": 0.23168, "volume": 5766.0, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.23182, "high": 0.23186, "low": 0.2306, "close": 0.2311, "volume": 33209.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.23045, "high": 0.23079, "low": 0.22941, "close": 0.23079, "volume": 20650.0, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.2307, "high": 0.23183, "low": 0.22935, "close": 0.22935, "volume": 34514.0, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.22935, "high": 0.2341, "low": 0.2289, "close": 0.2341, "volume": 62196.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.23435, "high": 0.23742, "low": 0.23435, "close": 0.2372, "volume": 66978.0, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.23625, "high": 0.23625, "low": 0.23403, "close": 0.23403, "volume": 37574.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.2341, "high": 0.23469, "low": 0.23209, "close": 0.23209, "volume": 11195.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.23209, "high": 0.23315, "low": 0.23081, "close": 0.23315, "volume": 45556.0, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.23234, "high": 0.23313, "low": 0.23233, "close": 0.23283, "volume": 18275.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.23283, "high": 0.23494, "low": 0.2328, "close": 0.23494, "volume": 2545.0, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.23497, "high": 0.2385, "low": 0.23497, "close": 0.23806, "volume": 115537.0, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.2385, "high": 0.23869, "low": 0.23737, "close": 0.23737, "volume": 10593.0, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.23692, "high": 0.23692, "low": 0.23587, "close": 0.23658, "volume": 3713.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.23654, "high": 0.23654, "low": 0.23482, "close": 0.23482, "volume": 1924.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.23519, "high": 0.23549, "low": 0.23315, "close": 0.23315, "volume": 144564.0, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.23302, "high": 0.2351, "low": 0.23269, "close": 0.23298, "volume": 17675.0, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.23343, "high": 0.23401, "low": 0.23322, "close": 0.23337, "volume": 618.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.23349, "high": 0.23356, "low": 0.23216, "close": 0.23356, "volume": 11718.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.23331, "high": 0.23366, "low": 0.23253, "close": 0.23253, "volume": 13625.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.23308, "high": 0.23308, "low": 0.23172, "close": 0.23267, "volume": 4717.0, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.23158, "high": 0.23391, "low": 0.23158, "close": 0.23391, "volume": 1021.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.23352, "high": 0.23352, "low": 0.23149, "close": 0.23172, "volume": 1251.0, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.23223, "high": 0.23223, "low": 0.23104, "close": 0.23104, "volume": 1220.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.23103, "high": 0.23103, "low": 0.22964, "close": 0.22964, "volume": 16037.0, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.22964, "high": 0.22998, "low": 0.22921, "close": 0.22998, "volume": 6518.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.22926, "high": 0.23, "low": 0.2286, "close": 0.23, "volume": 24282.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.23006, "high": 0.23037, "low": 0.22911, "close": 0.22911, "volume": 9678.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.22906, "high": 0.23104, "low": 0.22906, "close": 0.22941, "volume": 109422.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.22902, "high": 0.22941, "low": 0.22788, "close": 0.22941, "volume": 94346.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.2287, "high": 0.2287, "low": 0.22665, "close": 0.2282, "volume": 53319.0, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.22776, "high": 0.22857, "low": 0.22733, "close": 0.22787, "volume": 14990.0, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.22855, "high": 0.22954, "low": 0.22843, "close": 0.22954, "volume": 47437.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.22955, "high": 0.23089, "low": 0.22955, "close": 0.23047, "volume": 14950.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.231, "high": 0.23217, "low": 0.23004, "close": 0.23217, "volume": 68838.0, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.23271, "high": 0.23397, "low": 0.2319, "close": 0.23397, "volume": 2615.0, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.23386, "high": 0.23386, "low": 0.23228, "close": 0.23275, "volume": 12673.0, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.23363, "high": 0.23363, "low": 0.23176, "close": 0.23176, "volume": 2531.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.23135, "high": 0.23275, "low": 0.23107, "close": 0.23135, "volume": 3111.0, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.23275, "high": 0.23315, "low": 0.23133, "close": 0.23133, "volume": 10801.0, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.23135, "high": 0.23315, "low": 0.23134, "close": 0.23315, "volume": 42154.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.23347, "high": 0.23391, "low": 0.23235, "close": 0.23235, "volume": 39450.0, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.23217, "high": 0.23246, "low": 0.23022, "close": 0.23061, "volume": 11397.0, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.23061, "high": 0.23312, "low": 0.23061, "close": 0.23274, "volume": 35460.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.23315, "high": 0.23356, "low": 0.23274, "close": 0.23303, "volume": 6666.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.23345, "high": 0.23358, "low": 0.23222, "close": 0.23222, "volume": 17533.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.23275, "high": 0.23367, "low": 0.23223, "close": 0.23367, "volume": 16753.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.23396, "high": 0.2417, "low": 0.23396, "close": 0.2417, "volume": 259725.0, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.24189, "high": 0.24441, "low": 0.24077, "close": 0.24441, "volume": 46453.0, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.24434, "high": 0.24434, "low": 0.24136, "close": 0.2416, "volume": 14601.0, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.24159, "high": 0.24275, "low": 0.24159, "close": 0.24193, "volume": 92220.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.24239, "high": 0.24341, "low": 0.24184, "close": 0.24341, "volume": 4506.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.24259, "high": 0.24458, "low": 0.24241, "close": 0.24281, "volume": 25450.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.24374, "high": 0.2457, "low": 0.24371, "close": 0.24449, "volume": 91068.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.24369, "high": 0.24496, "low": 0.24283, "close": 0.24496, "volume": 9552.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.245, "high": 0.24608, "low": 0.24457, "close": 0.24461, "volume": 62486.0, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.24458, "high": 0.24542, "low": 0.24297, "close": 0.24368, "volume": 56107.0, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.24368, "high": 0.2466, "low": 0.24351, "close": 0.24653, "volume": 17859.0, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.24589, "high": 0.24707, "low": 0.24589, "close": 0.24643, "volume": 15925.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.24616, "high": 0.2466, "low": 0.24599, "close": 0.24648, "volume": 4868.0, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.24671, "high": 0.24672, "low": 0.24496, "close": 0.24506, "volume": 9962.0, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.24626, "high": 0.24671, "low": 0.24538, "close": 0.24586, "volume": 1002.0, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.24598, "high": 0.24897, "low": 0.24598, "close": 0.24859, "volume": 37565.0, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.24859, "high": 0.25084, "low": 0.24688, "close": 0.24688, "volume": 199426.0, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.24735, "high": 0.25267, "low": 0.24723, "close": 0.25267, "volume": 80824.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.25267, "high": 0.25551, "low": 0.25135, "close": 0.255, "volume": 137964.0, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.255, "high": 0.25528, "low": 0.25385, "close": 0.25482, "volume": 109253.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.25396, "high": 0.25452, "low": 0.25254, "close": 0.25311, "volume": 33111.0, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.25309, "high": 0.25471, "low": 0.25308, "close": 0.25416, "volume": 13148.0, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.254, "high": 0.2568, "low": 0.25317, "close": 0.25614, "volume": 108699.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.25686, "high": 0.25765, "low": 0.25521, "close": 0.25521, "volume": 8391.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.25649, "high": 0.2577, "low": 0.2562, "close": 0.25738, "volume": 11077.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.25738, "high": 0.25842, "low": 0.25738, "close": 0.25828, "volume": 46201.0, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.25786, "high": 0.25921, "low": 0.25702, "close": 0.25765, "volume": 132245.0, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.25827, "high": 0.25864, "low": 0.25549, "close": 0.25549, "volume": 48999.0, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.25653, "high": 0.25653, "low": 0.25495, "close": 0.2559, "volume": 74818.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.25657, "high": 0.25664, "low": 0.25279, "close": 0.25504, "volume": 205789.0, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.25515, "high": 0.25515, "low": 0.2506, "close": 0.25127, "volume": 118199.0, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.25172, "high": 0.25466, "low": 0.25079, "close": 0.25466, "volume": 8931.0, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.25479, "high": 0.25728, "low": 0.25446, "close": 0.25565, "volume": 82828.0, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.25573, "high": 0.25664, "low": 0.25454, "close": 0.25632, "volume": 46564.0, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.25677, "high": 0.25905, "low": 0.25677, "close": 0.25898, "volume": 88263.0, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.25835, "high": 0.26023, "low": 0.25835, "close": 0.2601, "volume": 124121.0, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.25961, "high": 0.26043, "low": 0.25829, "close": 0.26043, "volume": 34013.0, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.2606, "high": 0.26411, "low": 0.26011, "close": 0.26191, "volume": 109382.0, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.26168, "high": 0.26203, "low": 0.25959, "close": 0.25964, "volume": 130688.0, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.26066, "high": 0.262, "low": 0.26058, "close": 0.26124, "volume": 110103.0, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.26116, "high": 0.26215, "low": 0.25819, "close": 0.25993, "volume": 129158.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.26153, "high": 0.26167, "low": 0.25565, "close": 0.25565, "volume": 131594.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.25625, "high": 0.25922, "low": 0.25625, "close": 0.25922, "volume": 33172.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.25857, "high": 0.26119, "low": 0.25857, "close": 0.25957, "volume": 62325.0, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.26, "high": 0.26119, "low": 0.25951, "close": 0.25951, "volume": 54769.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.25905, "high": 0.25905, "low": 0.25705, "close": 0.25708, "volume": 92953.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.25754, "high": 0.25767, "low": 0.25479, "close": 0.25576, "volume": 94990.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.25531, "high": 0.25576, "low": 0.25228, "close": 0.25548, "volume": 27980.0, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.25398, "high": 0.25595, "low": 0.25397, "close": 0.25595, "volume": 17418.0, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.25598, "high": 0.25665, "low": 0.25527, "close": 0.25665, "volume": 7760.0, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.25684, "high": 0.25698, "low": 0.25607, "close": 0.25662, "volume": 436.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.25662, "high": 0.25662, "low": 0.25514, "close": 0.25576, "volume": 8524.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.2558, "high": 0.25619, "low": 0.25489, "close": 0.25584, "volume": 14664.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.25483, "high": 0.25767, "low": 0.25406, "close": 0.25603, "volume": 113898.0, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.25565, "high": 0.25774, "low": 0.25295, "close": 0.25719, "volume": 82822.0, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.25665, "high": 0.26073, "low": 0.2566, "close": 0.26072, "volume": 17079.0, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.2607, "high": 0.26519, "low": 0.25924, "close": 0.25924, "volume": 272640.0, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.26064, "high": 0.26064, "low": 0.25545, "close": 0.25681, "volume": 193734.0, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.25604, "high": 0.25991, "low": 0.25535, "close": 0.25991, "volume": 116579.0, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.2601, "high": 0.26066, "low": 0.25864, "close": 0.25916, "volume": 230979.0, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.25856, "high": 0.25999, "low": 0.25805, "close": 0.25988, "volume": 51021.0, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.25999, "high": 0.26, "low": 0.25796, "close": 0.25917, "volume": 15681.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.25884, "high": 0.25964, "low": 0.25869, "close": 0.25941, "volume": 22957.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.25914, "high": 0.25941, "low": 0.25828, "close": 0.25937, "volume": 27464.0, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.25777, "high": 0.25866, "low": 0.25734, "close": 0.25768, "volume": 39191.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.25725, "high": 0.25725, "low": 0.25466, "close": 0.2549, "volume": 113574.0, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.2549, "high": 0.2559, "low": 0.25352, "close": 0.25412, "volume": 246862.0, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.25344, "high": 0.25353, "low": 0.25161, "close": 0.25256, "volume": 34388.0, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.25334, "high": 0.25362, "low": 0.25256, "close": 0.2527, "volume": 10866.0, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.25261, "high": 0.25413, "low": 0.25261, "close": 0.25413, "volume": 1405.0, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.25445, "high": 0.25525, "low": 0.25432, "close": 0.25525, "volume": 19419.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.25549, "high": 0.25564, "low": 0.25372, "close": 0.25372, "volume": 12481.0, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.254, "high": 0.254, "low": 0.25243, "close": 0.25273, "volume": 11570.0, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.25259, "high": 0.25259, "low": 0.25074, "close": 0.25074, "volume": 83216.0, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.25099, "high": 0.25197, "low": 0.24962, "close": 0.24962, "volume": 13084.0, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.24946, "high": 0.24987, "low": 0.24864, "close": 0.24939, "volume": 138958.0, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.2494, "high": 0.25002, "low": 0.24881, "close": 0.24907, "volume": 42549.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.24977, "high": 0.25145, "low": 0.24977, "close": 0.25145, "volume": 16350.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.25039, "high": 0.25221, "low": 0.24945, "close": 0.24945, "volume": 12635.0, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.2492, "high": 0.24991, "low": 0.24736, "close": 0.24783, "volume": 122195.0, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.24754, "high": 0.24854, "low": 0.24653, "close": 0.24788, "volume": 64928.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.24848, "high": 0.2492, "low": 0.24816, "close": 0.24816, "volume": 60812.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.24917, "high": 0.24918, "low": 0.2479, "close": 0.2479, "volume": 3376.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.24881, "high": 0.24945, "low": 0.24814, "close": 0.24878, "volume": 4595.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.249, "high": 0.25027, "low": 0.249, "close": 0.2494, "volume": 21959.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.24956, "high": 0.25038, "low": 0.24956, "close": 0.25008, "volume": 29536.0, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.25017, "high": 0.2508, "low": 0.24938, "close": 0.25016, "volume": 22104.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.25051, "high": 0.25103, "low": 0.25051, "close": 0.25085, "volume": 823.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.25021, "high": 0.25156, "low": 0.24977, "close": 0.24977, "volume": 61648.0, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.25074, "high": 0.25172, "low": 0.25072, "close": 0.25172, "volume": 2278.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.25199, "high": 0.25677, "low": 0.25159, "close": 0.25677, "volume": 155333.0, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.25649, "high": 0.25963, "low": 0.25549, "close": 0.25866, "volume": 265264.0, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.25866, "high": 0.26369, "low": 0.25751, "close": 0.26183, "volume": 234424.0, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.26265, "high": 0.26339, "low": 0.26041, "close": 0.26117, "volume": 233805.0, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.26125, "high": 0.26194, "low": 0.26038, "close": 0.26178, "volume": 46710.0, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.26203, "high": 0.26391, "low": 0.26145, "close": 0.26321, "volume": 115990.0, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.26396, "high": 0.26457, "low": 0.26295, "close": 0.26341, "volume": 207490.0, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.26446, "high": 0.26496, "low": 0.26061, "close": 0.2617, "volume": 210070.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.26094, "high": 0.26094, "low": 0.25765, "close": 0.25867, "volume": 69127.0, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.25774, "high": 0.25911, "low": 0.25774, "close": 0.25863, "volume": 13471.0, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.25774, "high": 0.25785, "low": 0.255, "close": 0.25613, "volume": 234868.0, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.25613, "high": 0.25733, "low": 0.25524, "close": 0.25636, "volume": 43748.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.25737, "high": 0.25803, "low": 0.25477, "close": 0.25477, "volume": 78091.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.25556, "high": 0.25689, "low": 0.25556, "close": 0.25557, "volume": 34937.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.25541, "high": 0.25702, "low": 0.2541, "close": 0.25702, "volume": 38771.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.25725, "high": 0.25751, "low": 0.25446, "close": 0.25496, "volume": 127059.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.25448, "high": 0.25551, "low": 0.25382, "close": 0.25511, "volume": 5025.0, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.25397, "high": 0.25397, "low": 0.25103, "close": 0.25103, "volume": 70894.0, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.25109, "high": 0.25246, "low": 0.25093, "close": 0.25246, "volume": 5369.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.25213, "high": 0.25242, "low": 0.25189, "close": 0.25242, "volume": 15538.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.25295, "high": 0.2533, "low": 0.25156, "close": 0.2533, "volume": 35797.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.25309, "high": 0.25356, "low": 0.25288, "close": 0.25299, "volume": 29956.0, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.25219, "high": 0.25535, "low": 0.25111, "close": 0.25219, "volume": 275756.0, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.25271, "high": 0.25482, "low": 0.25124, "close": 0.25344, "volume": 54963.0, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.25408, "high": 0.25446, "low": 0.25201, "close": 0.25361, "volume": 117420.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.25433, "high": 0.25464, "low": 0.25333, "close": 0.25437, "volume": 19086.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.25309, "high": 0.25399, "low": 0.2527, "close": 0.25291, "volume": 39864.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.2526, "high": 0.25362, "low": 0.25223, "close": 0.25362, "volume": 6580.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.25397, "high": 0.2581, "low": 0.25364, "close": 0.2571, "volume": 318661.0, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.25751, "high": 0.2578, "low": 0.25446, "close": 0.2548, "volume": 40811.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.25598, "high": 0.25774, "low": 0.25585, "close": 0.25728, "volume": 18990.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.25791, "high": 0.25886, "low": 0.25789, "close": 0.25789, "volume": 36866.0, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.25863, "high": 0.25905, "low": 0.25789, "close": 0.25905, "volume": 24111.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.25774, "high": 0.2617, "low": 0.25774, "close": 0.26012, "volume": 147112.0, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.26087, "high": 0.26148, "low": 0.25979, "close": 0.26061, "volume": 4211.0, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.26044, "high": 0.2623, "low": 0.25918, "close": 0.26216, "volume": 209936.0, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.26216, "high": 0.2648, "low": 0.26119, "close": 0.26147, "volume": 369474.0, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.262, "high": 0.26808, "low": 0.262, "close": 0.26654, "volume": 217733.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.26657, "high": 0.26737, "low": 0.2634, "close": 0.2653, "volume": 122530.0, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.26515, "high": 0.26993, "low": 0.26514, "close": 0.26796, "volume": 438043.0, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.26731, "high": 0.26996, "low": 0.26731, "close": 0.26958, "volume": 75124.0, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.26956, "high": 0.26959, "low": 0.26747, "close": 0.26862, "volume": 263846.0, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.2685, "high": 0.26935, "low": 0.26732, "close": 0.26793, "volume": 251322.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.26812, "high": 0.26884, "low": 0.26563, "close": 0.26832, "volume": 355438.0, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.26879, "high": 0.26994, "low": 0.26828, "close": 0.26878, "volume": 65117.0, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.26892, "high": 0.26952, "low": 0.26591, "close": 0.26591, "volume": 213230.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.26643, "high": 0.26707, "low": 0.26432, "close": 0.26564, "volume": 101627.0, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.26586, "high": 0.26717, "low": 0.2642, "close": 0.26583, "volume": 186947.0, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.26468, "high": 0.26771, "low": 0.26468, "close": 0.26734, "volume": 68133.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.26728, "high": 0.26796, "low": 0.26589, "close": 0.26685, "volume": 6294.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.26622, "high": 0.2675, "low": 0.26471, "close": 0.26719, "volume": 47530.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.26696, "high": 0.26745, "low": 0.26514, "close": 0.26514, "volume": 11465.0, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.26602, "high": 0.26602, "low": 0.26075, "close": 0.26109, "volume": 81503.0, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.26061, "high": 0.26127, "low": 0.2596, "close": 0.26044, "volume": 30910.0, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.26039, "high": 0.26806, "low": 0.257, "close": 0.26011, "volume": 546594.0, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.2606, "high": 0.26136, "low": 0.26003, "close": 0.26029, "volume": 22310.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.26141, "high": 0.26167, "low": 0.26093, "close": 0.26149, "volume": 22756.0, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.2615, "high": 0.2622, "low": 0.26083, "close": 0.26138, "volume": 9098.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.26133, "high": 0.26418, "low": 0.26114, "close": 0.26418, "volume": 70581.0, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.26418, "high": 0.26538, "low": 0.259, "close": 0.26159, "volume": 232554.0, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.26027, "high": 0.26057, "low": 0.25474, "close": 0.25597, "volume": 168850.0, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.25596, "high": 0.25596, "low": 0.25039, "close": 0.2507, "volume": 152121.0, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.25181, "high": 0.25371, "low": 0.249, "close": 0.2523, "volume": 423396.0, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.25328, "high": 0.25328, "low": 0.25095, "close": 0.25095, "volume": 345031.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.25053, "high": 0.25122, "low": 0.249, "close": 0.249, "volume": 612296.0, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.249, "high": 0.24973, "low": 0.249, "close": 0.24938, "volume": 147988.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.24925, "high": 0.25201, "low": 0.24903, "close": 0.25134, "volume": 318112.0, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.2512, "high": 0.25188, "low": 0.24915, "close": 0.24915, "volume": 30533.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.24951, "high": 0.25054, "low": 0.249, "close": 0.24996, "volume": 83107.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.24932, "high": 0.24935, "low": 0.24654, "close": 0.24673, "volume": 263068.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.24671, "high": 0.24945, "low": 0.24671, "close": 0.2492, "volume": 68097.0, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.24936, "high": 0.25005, "low": 0.24836, "close": 0.2492, "volume": 56756.0, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.24935, "high": 0.25046, "low": 0.24918, "close": 0.24943, "volume": 18421.0, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.24894, "high": 0.24894, "low": 0.24436, "close": 0.24515, "volume": 93684.0, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.24465, "high": 0.24653, "low": 0.24312, "close": 0.24618, "volume": 41841.0, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.24668, "high": 0.24668, "low": 0.24458, "close": 0.24547, "volume": 30682.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.24421, "high": 0.24609, "low": 0.24421, "close": 0.24609, "volume": 16161.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.24581, "high": 0.24672, "low": 0.24437, "close": 0.24672, "volume": 222787.0, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.24673, "high": 0.2491, "low": 0.24657, "close": 0.24877, "volume": 17917.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.24863, "high": 0.24863, "low": 0.24751, "close": 0.24751, "volume": 13606.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.24851, "high": 0.25044, "low": 0.24805, "close": 0.25016, "volume": 75518.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.25011, "high": 0.25011, "low": 0.24874, "close": 0.24874, "volume": 23519.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.24898, "high": 0.25254, "low": 0.24882, "close": 0.25217, "volume": 159134.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.25243, "high": 0.25318, "low": 0.24945, "close": 0.25278, "volume": 118749.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.25295, "high": 0.25652, "low": 0.25201, "close": 0.25201, "volume": 150031.0, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.2527, "high": 0.25504, "low": 0.2527, "close": 0.25295, "volume": 14872.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.25264, "high": 0.25657, "low": 0.25257, "close": 0.25657, "volume": 86319.0, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.25657, "high": 0.261, "low": 0.25632, "close": 0.26039, "volume": 294590.0, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.2602, "high": 0.2604, "low": 0.25766, "close": 0.25894, "volume": 285584.0, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.25846, "high": 0.25943, "low": 0.2574, "close": 0.25912, "volume": 45132.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.259, "high": 0.2595, "low": 0.25658, "close": 0.25658, "volume": 52594.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.25714, "high": 0.25827, "low": 0.25702, "close": 0.25702, "volume": 14578.0, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.25817, "high": 0.25825, "low": 0.25702, "close": 0.25702, "volume": 16410.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.25686, "high": 0.25686, "low": 0.2552, "close": 0.25577, "volume": 24959.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.25611, "high": 0.25611, "low": 0.25313, "close": 0.25367, "volume": 103123.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.25315, "high": 0.25327, "low": 0.25121, "close": 0.25243, "volume": 248329.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.25243, "high": 0.25243, "low": 0.247, "close": 0.2473, "volume": 235933.0, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.24802, "high": 0.24944, "low": 0.24802, "close": 0.2491, "volume": 78827.0, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.24887, "high": 0.2505, "low": 0.24864, "close": 0.2505, "volume": 38909.0, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.25053, "high": 0.25097, "low": 0.24944, "close": 0.24944, "volume": 31613.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.24901, "high": 0.24984, "low": 0.2477, "close": 0.2477, "volume": 13280.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.24753, "high": 0.24753, "low": 0.24668, "close": 0.24668, "volume": 366.0, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.24661, "high": 0.24661, "low": 0.24346, "close": 0.24346, "volume": 103854.0, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.24371, "high": 0.24505, "low": 0.24371, "close": 0.24477, "volume": 67322.0, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.24535, "high": 0.24602, "low": 0.24416, "close": 0.24596, "volume": 46806.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.24605, "high": 0.2477, "low": 0.24605, "close": 0.2477, "volume": 37210.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.24758, "high": 0.25111, "low": 0.24758, "close": 0.24986, "volume": 249669.0, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.24946, "high": 0.24981, "low": 0.24536, "close": 0.24574, "volume": 68203.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.24527, "high": 0.24714, "low": 0.2424, "close": 0.24532, "volume": 132671.0, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.24529, "high": 0.24608, "low": 0.24346, "close": 0.24512, "volume": 72984.0, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.24462, "high": 0.24462, "low": 0.24206, "close": 0.24207, "volume": 117594.0, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.24355, "high": 0.24632, "low": 0.24355, "close": 0.24632, "volume": 68113.0, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.24635, "high": 0.24653, "low": 0.24497, "close": 0.24497, "volume": 28094.0, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.24591, "high": 0.24705, "low": 0.2457, "close": 0.24634, "volume": 38490.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.24711, "high": 0.2475, "low": 0.24617, "close": 0.24717, "volume": 34026.0, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.24741, "high": 0.24887, "low": 0.24741, "close": 0.24887, "volume": 69972.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.24858, "high": 0.25042, "low": 0.24849, "close": 0.24938, "volume": 56149.0, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.24934, "high": 0.24935, "low": 0.24843, "close": 0.24858, "volume": 50546.0, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.24845, "high": 0.24852, "low": 0.24807, "close": 0.24849, "volume": 15570.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.24958, "high": 0.24997, "low": 0.24848, "close": 0.24848, "volume": 3874.0, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.24796, "high": 0.24945, "low": 0.24753, "close": 0.2487, "volume": 3455.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.24796, "high": 0.253, "low": 0.24753, "close": 0.25124, "volume": 29761.0, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.2525, "high": 0.25292, "low": 0.25051, "close": 0.25099, "volume": 20667.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.2505, "high": 0.25206, "low": 0.24887, "close": 0.25206, "volume": 32665.0, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.25243, "high": 0.25278, "low": 0.24905, "close": 0.24905, "volume": 41043.0, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.24901, "high": 0.24901, "low": 0.24717, "close": 0.24817, "volume": 9125.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.24814, "high": 0.24901, "low": 0.2465, "close": 0.24901, "volume": 39189.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.24837, "high": 0.2505, "low": 0.24785, "close": 0.24848, "volume": 27547.0, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.24911, "high": 0.25112, "low": 0.24911, "close": 0.25112, "volume": 86756.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.2507, "high": 0.25075, "low": 0.24969, "close": 0.25075, "volume": 4905.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.25115, "high": 0.25115, "low": 0.24969, "close": 0.25072, "volume": 19464.0, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.25119, "high": 0.25387, "low": 0.25095, "close": 0.25096, "volume": 254172.0, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.25238, "high": 0.25264, "low": 0.24693, "close": 0.24693, "volume": 196147.0, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.24683, "high": 0.24683, "low": 0.2361, "close": 0.23798, "volume": 379290.0, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.2381, "high": 0.23922, "low": 0.23666, "close": 0.23666, "volume": 96004.0, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.23638, "high": 0.23698, "low": 0.23429, "close": 0.23476, "volume": 49944.0, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.23482, "high": 0.23562, "low": 0.23386, "close": 0.23404, "volume": 41503.0, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.23507, "high": 0.2351, "low": 0.23045, "close": 0.2323, "volume": 285137.0, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.23246, "high": 0.23451, "low": 0.21697, "close": 0.2183, "volume": 485410.0, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.21885, "high": 0.2211, "low": 0.18155, "close": 0.19065, "volume": 2521450.0, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.187, "high": 0.21704, "low": 0.17425, "close": 0.19482, "volume": 1274256.0, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.19442, "high": 0.20448, "low": 0.18834, "close": 0.19392, "volume": 214672.0, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.1926, "high": 0.20137, "low": 0.18917, "close": 0.19556, "volume": 158611.0, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.19527, "high": 0.1953, "low": 0.18668, "close": 0.18908, "volume": 57148.0, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.19019, "high": 0.20022, "low": 0.19019, "close": 0.19947, "volume": 429695.0, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.19986, "high": 0.20306, "low": 0.19072, "close": 0.19399, "volume": 423346.0, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.19421, "high": 0.19688, "low": 0.19286, "close": 0.19672, "volume": 74445.0, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.1956, "high": 0.19595, "low": 0.19019, "close": 0.19237, "volume": 32657.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.19145, "high": 0.19706, "low": 0.19118, "close": 0.19237, "volume": 20035.0, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.19229, "high": 0.19343, "low": 0.19, "close": 0.19061, "volume": 20366.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.19061, "high": 0.19606, "low": 0.19061, "close": 0.1958, "volume": 48819.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.19483, "high": 0.19746, "low": 0.19397, "close": 0.19397, "volume": 36180.0, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.19418, "high": 0.19646, "low": 0.19296, "close": 0.19425, "volume": 63605.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.19399, "high": 0.19479, "low": 0.1916, "close": 0.19399, "volume": 21689.0, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.1935, "high": 0.19414, "low": 0.18981, "close": 0.19111, "volume": 87677.0, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.19127, "high": 0.19202, "low": 0.18636, "close": 0.19089, "volume": 51384.0, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.1908, "high": 0.19138, "low": 0.18932, "close": 0.18948, "volume": 89056.0, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.19099, "high": 0.19296, "low": 0.19057, "close": 0.19228, "volume": 77447.0, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.19228, "high": 0.19362, "low": 0.19145, "close": 0.19208, "volume": 206766.0, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.19204, "high": 0.19367, "low": 0.19204, "close": 0.19345, "volume": 67764.0, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.1928, "high": 0.19391, "low": 0.19234, "close": 0.19234, "volume": 133592.0, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.19251, "high": 0.19252, "low": 0.18392, "close": 0.18399, "volume": 404079.0, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.18509, "high": 0.18516, "low": 0.18062, "close": 0.18089, "volume": 182521.0, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.18141, "high": 0.18462, "low": 0.17832, "close": 0.18443, "volume": 540229.0, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.18489, "high": 0.18613, "low": 0.18442, "close": 0.18581, "volume": 75300.0, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.1855, "high": 0.18603, "low": 0.18449, "close": 0.18548, "volume": 132246.0, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.18515, "high": 0.18606, "low": 0.18259, "close": 0.18259, "volume": 27795.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.18305, "high": 0.18392, "low": 0.18172, "close": 0.18172, "volume": 25597.0, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.18155, "high": 0.18395, "low": 0.1809, "close": 0.18113, "volume": 12000.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.18216, "high": 0.18643, "low": 0.18196, "close": 0.18526, "volume": 157628.0, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.18643, "high": 0.18875, "low": 0.18643, "close": 0.18813, "volume": 75328.0, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.18793, "high": 0.18935, "low": 0.18726, "close": 0.18935, "volume": 27911.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.18851, "high": 0.19111, "low": 0.1885, "close": 0.19074, "volume": 40271.0, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.19084, "high": 0.19084, "low": 0.18944, "close": 0.18944, "volume": 619.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.18955, "high": 0.19081, "low": 0.18908, "close": 0.18908, "volume": 1365.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.18894, "high": 0.18908, "low": 0.18745, "close": 0.18834, "volume": 29917.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.19016, "high": 0.19037, "low": 0.18842, "close": 0.18903, "volume": 3644.0, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.18961, "high": 0.18962, "low": 0.18898, "close": 0.18898, "volume": 4660.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.18872, "high": 0.19066, "low": 0.18872, "close": 0.19033, "volume": 129402.0, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.19045, "high": 0.191, "low": 0.18721, "close": 0.18721, "volume": 52694.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.18845, "high": 0.19996, "low": 0.18824, "close": 0.19568, "volume": 296414.0, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.19594, "high": 0.20678, "low": 0.19594, "close": 0.20634, "volume": 572224.0, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.20649, "high": 0.20943, "low": 0.20514, "close": 0.20654, "volume": 360548.0, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.20683, "high": 0.20813, "low": 0.20545, "close": 0.20643, "volume": 57523.0, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.20695, "high": 0.20931, "low": 0.20649, "close": 0.20662, "volume": 57896.0, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.20775, "high": 0.21042, "low": 0.20708, "close": 0.21005, "volume": 103144.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.21, "high": 0.21393, "low": 0.20922, "close": 0.2116, "volume": 93716.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.21059, "high": 0.2114, "low": 0.205, "close": 0.20708, "volume": 163282.0, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.20771, "high": 0.20852, "low": 0.20612, "close": 0.20777, "volume": 92739.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.2076, "high": 0.20793, "low": 0.20593, "close": 0.2074, "volume": 72587.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.20655, "high": 0.20852, "low": 0.20519, "close": 0.20699, "volume": 102000.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.20665, "high": 0.20918, "low": 0.20597, "close": 0.20873, "volume": 62172.0, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.2095, "high": 0.2095, "low": 0.20695, "close": 0.20839, "volume": 126088.0, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.20899, "high": 0.20955, "low": 0.20695, "close": 0.20753, "volume": 76396.0, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.20754, "high": 0.209, "low": 0.2072, "close": 0.209, "volume": 55753.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.20916, "high": 0.20916, "low": 0.20753, "close": 0.20753, "volume": 19940.0, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.20708, "high": 0.21147, "low": 0.20649, "close": 0.21025, "volume": 35319.0, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.21089, "high": 0.21269, "low": 0.20936, "close": 0.20965, "volume": 20133.0, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.20986, "high": 0.21262, "low": 0.20986, "close": 0.21262, "volume": 1310.0, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.21131, "high": 0.21195, "low": 0.21025, "close": 0.21111, "volume": 27333.0, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.21112, "high": 0.21112, "low": 0.209, "close": 0.20988, "volume": 8055.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.20943, "high": 0.20994, "low": 0.2023, "close": 0.20636, "volume": 310196.0, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.20591, "high": 0.20774, "low": 0.20455, "close": 0.20577, "volume": 149715.0, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.20688, "high": 0.21285, "low": 0.20557, "close": 0.21151, "volume": 189695.0, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.21171, "high": 0.2119, "low": 0.2052, "close": 0.20555, "volume": 48047.0, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.20695, "high": 0.21102, "low": 0.20695, "close": 0.21039, "volume": 25018.0, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.2109, "high": 0.21151, "low": 0.20852, "close": 0.21056, "volume": 36221.0, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.21151, "high": 0.214, "low": 0.21053, "close": 0.214, "volume": 170480.0, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.214, "high": 0.21595, "low": 0.21248, "close": 0.21348, "volume": 137856.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.21482, "high": 0.21676, "low": 0.21482, "close": 0.21549, "volume": 28048.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.21589, "high": 0.21773, "low": 0.21558, "close": 0.21773, "volume": 153888.0, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.21773, "high": 0.218, "low": 0.21533, "close": 0.21533, "volume": 33542.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.21533, "high": 0.216, "low": 0.21466, "close": 0.21466, "volume": 8786.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.21453, "high": 0.21541, "low": 0.2133, "close": 0.21339, "volume": 38347.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.21389, "high": 0.21526, "low": 0.21329, "close": 0.21382, "volume": 11236.0, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.21301, "high": 0.21315, "low": 0.21122, "close": 0.21122, "volume": 19947.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.21122, "high": 0.21122, "low": 0.20892, "close": 0.20892, "volume": 125356.0, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.209, "high": 0.209, "low": 0.20675, "close": 0.20767, "volume": 119533.0, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.20755, "high": 0.20808, "low": 0.20426, "close": 0.20486, "volume": 110949.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.2044, "high": 0.20658, "low": 0.2021, "close": 0.20306, "volume": 30342.0, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.20348, "high": 0.20451, "low": 0.19613, "close": 0.19982, "volume": 247773.0, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.19958, "high": 0.19994, "low": 0.19736, "close": 0.19757, "volume": 25376.0, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.19792, "high": 0.20114, "low": 0.19682, "close": 0.19977, "volume": 87010.0, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.19977, "high": 0.19978, "low": 0.1989, "close": 0.1989, "volume": 10965.0, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.19853, "high": 0.199, "low": 0.19473, "close": 0.19721, "volume": 137095.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.19771, "high": 0.20022, "low": 0.19771, "close": 0.19913, "volume": 308672.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.19897, "high": 0.19897, "low": 0.19595, "close": 0.19626, "volume": 6773.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.19683, "high": 0.19872, "low": 0.19333, "close": 0.19812, "volume": 209168.0, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.19809, "high": 0.20158, "low": 0.1973, "close": 0.19905, "volume": 191670.0, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.19916, "high": 0.20351, "low": 0.19815, "close": 0.20261, "volume": 66888.0, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.20314, "high": 0.20649, "low": 0.20263, "close": 0.20273, "volume": 123363.0, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.20219, "high": 0.20481, "low": 0.2, "close": 0.20324, "volume": 243815.0, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.20381, "high": 0.205, "low": 0.20362, "close": 0.20362, "volume": 62343.0, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.20388, "high": 0.2053, "low": 0.20053, "close": 0.20333, "volume": 201997.0, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.20333, "high": 0.20413, "low": 0.20333, "close": 0.20413, "volume": 163747.0, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.20381, "high": 0.20403, "low": 0.20218, "close": 0.20403, "volume": 35868.0, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.20413, "high": 0.20495, "low": 0.20308, "close": 0.20325, "volume": 3962.0, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.20347, "high": 0.205, "low": 0.20347, "close": 0.20422, "volume": 2478.0, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.20403, "high": 0.20403, "low": 0.20273, "close": 0.2038, "volume": 143023.0, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.20368, "high": 0.20403, "low": 0.20273, "close": 0.20365, "volume": 12242.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.20479, "high": 0.20666, "low": 0.20479, "close": 0.20498, "volume": 94256.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.20403, "high": 0.20403, "low": 0.20166, "close": 0.20243, "volume": 25728.0, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.20255, "high": 0.20403, "low": 0.20245, "close": 0.20403, "volume": 735.0, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.20414, "high": 0.20443, "low": 0.20306, "close": 0.20409, "volume": 828.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.20306, "high": 0.20443, "low": 0.2021, "close": 0.20427, "volume": 113377.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.20427, "high": 0.20443, "low": 0.204, "close": 0.20443, "volume": 41154.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.20421, "high": 0.20813, "low": 0.20421, "close": 0.20627, "volume": 68320.0, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.20573, "high": 0.20573, "low": 0.20333, "close": 0.20364, "volume": 43431.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.20384, "high": 0.20384, "low": 0.20255, "close": 0.20255, "volume": 11949.0, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.20277, "high": 0.20277, "low": 0.20089, "close": 0.20273, "volume": 65335.0, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.20202, "high": 0.20241, "low": 0.20065, "close": 0.202, "volume": 38971.0, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.20172, "high": 0.20181, "low": 0.19741, "close": 0.20058, "volume": 249629.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.20074, "high": 0.20315, "low": 0.1989, "close": 0.19943, "volume": 148316.0, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.19939, "high": 0.20075, "low": 0.1977, "close": 0.19895, "volume": 225745.0, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.19897, "high": 0.19997, "low": 0.19881, "close": 0.19891, "volume": 6949.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.19783, "high": 0.19897, "low": 0.19645, "close": 0.19897, "volume": 227218.0, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.19973, "high": 0.19973, "low": 0.1981, "close": 0.1995, "volume": 22296.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.19795, "high": 0.19904, "low": 0.1965, "close": 0.1965, "volume": 79714.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.19857, "high": 0.19857, "low": 0.19437, "close": 0.19676, "volume": 102304.0, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.19646, "high": 0.19768, "low": 0.19444, "close": 0.19444, "volume": 18090.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.19556, "high": 0.19649, "low": 0.19491, "close": 0.19513, "volume": 26600.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.1957, "high": 0.19646, "low": 0.19534, "close": 0.19643, "volume": 18585.0, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.19643, "high": 0.1965, "low": 0.19535, "close": 0.1963, "volume": 156476.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.19689, "high": 0.19815, "low": 0.19688, "close": 0.1978, "volume": 8048.0, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.19762, "high": 0.19896, "low": 0.19757, "close": 0.19757, "volume": 42608.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.19731, "high": 0.19731, "low": 0.19646, "close": 0.19646, "volume": 53.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.197, "high": 0.19717, "low": 0.19572, "close": 0.19613, "volume": 8171.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.19563, "high": 0.19734, "low": 0.19521, "close": 0.1959, "volume": 55679.0, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.19646, "high": 0.19947, "low": 0.19646, "close": 0.19923, "volume": 43062.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.19771, "high": 0.19771, "low": 0.19669, "close": 0.197, "volume": 2735.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.197, "high": 0.19786, "low": 0.19595, "close": 0.19595, "volume": 15083.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.19635, "high": 0.19897, "low": 0.19079, "close": 0.19821, "volume": 140871.0, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.1986, "high": 0.20022, "low": 0.1986, "close": 0.19941, "volume": 66443.0, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.19939, "high": 0.20007, "low": 0.19834, "close": 0.20007, "volume": 18303.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.20022, "high": 0.20108, "low": 0.19994, "close": 0.19994, "volume": 4755.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.19994, "high": 0.20019, "low": 0.19752, "close": 0.19752, "volume": 68933.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.19782, "high": 0.19809, "low": 0.19399, "close": 0.19521, "volume": 104477.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.19536, "high": 0.19563, "low": 0.189, "close": 0.189, "volume": 150086.0, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.189, "high": 0.19431, "low": 0.1884, "close": 0.19431, "volume": 84469.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.19458, "high": 0.19458, "low": 0.19088, "close": 0.19123, "volume": 83136.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.19072, "high": 0.19115, "low": 0.18875, "close": 0.19026, "volume": 66417.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.19024, "high": 0.19074, "low": 0.18636, "close": 0.18757, "volume": 357970.0, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.18831, "high": 0.18881, "low": 0.18454, "close": 0.18574, "volume": 94242.0, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.18628, "high": 0.18793, "low": 0.1862, "close": 0.18793, "volume": 71783.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.1882, "high": 0.1882, "low": 0.18635, "close": 0.18635, "volume": 11192.0, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.18766, "high": 0.18875, "low": 0.1875, "close": 0.18806, "volume": 22089.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.18824, "high": 0.18981, "low": 0.18824, "close": 0.1892, "volume": 27965.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.18968, "high": 0.19084, "low": 0.18923, "close": 0.18923, "volume": 109200.0, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.18923, "high": 0.18957, "low": 0.18865, "close": 0.18957, "volume": 2102.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.19019, "high": 0.1905, "low": 0.18957, "close": 0.19005, "volume": 5490.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.19044, "high": 0.19055, "low": 0.18952, "close": 0.18997, "volume": 3297.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.18924, "high": 0.18982, "low": 0.18846, "close": 0.18846, "volume": 5930.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.18875, "high": 0.18875, "low": 0.18201, "close": 0.18308, "volume": 374298.0, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.18224, "high": 0.18246, "low": 0.17856, "close": 0.17856, "volume": 511709.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.17923, "high": 0.17966, "low": 0.1764, "close": 0.17721, "volume": 258208.0, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.1769, "high": 0.18173, "low": 0.17675, "close": 0.1789, "volume": 78209.0, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.179, "high": 0.179, "low": 0.17583, "close": 0.1789, "volume": 236296.0, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.17915, "high": 0.18379, "low": 0.17915, "close": 0.18255, "volume": 102117.0, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.18261, "high": 0.18413, "low": 0.18241, "close": 0.18241, "volume": 154320.0, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.18345, "high": 0.18444, "low": 0.18103, "close": 0.18333, "volume": 98499.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.18318, "high": 0.18334, "low": 0.17981, "close": 0.18141, "volume": 68649.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.18241, "high": 0.18444, "low": 0.18141, "close": 0.18444, "volume": 236174.0, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.1849, "high": 0.18706, "low": 0.18379, "close": 0.18423, "volume": 59211.0, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.18424, "high": 0.1847, "low": 0.18336, "close": 0.18376, "volume": 10212.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.18502, "high": 0.18614, "low": 0.18482, "close": 0.18483, "volume": 6951.0, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.18538, "high": 0.18538, "low": 0.18348, "close": 0.18426, "volume": 9206.0, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.18417, "high": 0.18648, "low": 0.18417, "close": 0.18648, "volume": 92779.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.18653, "high": 0.18745, "low": 0.18653, "close": 0.18744, "volume": 2760.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.18765, "high": 0.18765, "low": 0.18551, "close": 0.186, "volume": 4097.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.1855, "high": 0.1855, "low": 0.18459, "close": 0.18489, "volume": 37654.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.18452, "high": 0.18526, "low": 0.18423, "close": 0.18526, "volume": 3930.0, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.1862, "high": 0.18778, "low": 0.18572, "close": 0.18745, "volume": 23161.0, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.18757, "high": 0.18813, "low": 0.18563, "close": 0.18563, "volume": 81478.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.18612, "high": 0.18747, "low": 0.18592, "close": 0.18747, "volume": 681.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.1856, "high": 0.1856, "low": 0.18517, "close": 0.18525, "volume": 3938.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.1856, "high": 0.18643, "low": 0.1856, "close": 0.18643, "volume": 1362.0, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.18655, "high": 0.18742, "low": 0.18655, "close": 0.18742, "volume": 5857.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.18732, "high": 0.18974, "low": 0.18732, "close": 0.18768, "volume": 20190.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.18748, "high": 0.18748, "low": 0.1871, "close": 0.1871, "volume": 110.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.187, "high": 0.1879, "low": 0.18688, "close": 0.1873, "volume": 8624.0, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.18714, "high": 0.18766, "low": 0.18675, "close": 0.18732, "volume": 19862.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.18762, "high": 0.18784, "low": 0.18739, "close": 0.18784, "volume": 15215.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.18809, "high": 0.18809, "low": 0.18712, "close": 0.18712, "volume": 274.0, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.18712, "high": 0.18713, "low": 0.18653, "close": 0.1871, "volume": 316742.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.18694, "high": 0.18805, "low": 0.18619, "close": 0.18805, "volume": 2128.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.18775, "high": 0.18775, "low": 0.18687, "close": 0.1876, "volume": 54945.0, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.18767, "high": 0.18767, "low": 0.18639, "close": 0.18677, "volume": 3891.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.1871, "high": 0.18982, "low": 0.1871, "close": 0.18982, "volume": 304237.0, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.19, "high": 0.19019, "low": 0.18908, "close": 0.18934, "volume": 70858.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.18936, "high": 0.18955, "low": 0.18866, "close": 0.18948, "volume": 1608.0, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.18982, "high": 0.18987, "low": 0.18958, "close": 0.18958, "volume": 5271.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.18891, "high": 0.18969, "low": 0.18891, "close": 0.18902, "volume": 26963.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.18914, "high": 0.1895, "low": 0.18914, "close": 0.18942, "volume": 3637.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.18934, "high": 0.18951, "low": 0.18918, "close": 0.18951, "volume": 95540.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.18951, "high": 0.18951, "low": 0.18796, "close": 0.18826, "volume": 76441.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.18826, "high": 0.18874, "low": 0.18794, "close": 0.18874, "volume": 21091.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.18891, "high": 0.18897, "low": 0.18799, "close": 0.18833, "volume": 16858.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.18859, "high": 0.19042, "low": 0.18859, "close": 0.19038, "volume": 29311.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.18995, "high": 0.19017, "low": 0.18932, "close": 0.19017, "volume": 8125.0, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.18979, "high": 0.19112, "low": 0.18979, "close": 0.18989, "volume": 46344.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.19036, "high": 0.19036, "low": 0.18882, "close": 0.18922, "volume": 4435.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.18905, "high": 0.18905, "low": 0.18831, "close": 0.18832, "volume": 16652.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.18982, "high": 0.19072, "low": 0.18673, "close": 0.18673, "volume": 185035.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.18659, "high": 0.19167, "low": 0.18619, "close": 0.19019, "volume": 237538.0, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.1904, "high": 0.19648, "low": 0.18918, "close": 0.19345, "volume": 207981.0, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.19446, "high": 0.19563, "low": 0.19296, "close": 0.19296, "volume": 28291.0, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.19285, "high": 0.19364, "low": 0.1928, "close": 0.19346, "volume": 44463.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.19399, "high": 0.19777, "low": 0.19399, "close": 0.19777, "volume": 83241.0, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.19773, "high": 0.19795, "low": 0.19621, "close": 0.1979, "volume": 44512.0, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.19789, "high": 0.19795, "low": 0.19601, "close": 0.19629, "volume": 313076.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.19631, "high": 0.1973, "low": 0.19564, "close": 0.19703, "volume": 39153.0, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.19677, "high": 0.1985, "low": 0.19667, "close": 0.1968, "volume": 97453.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.197, "high": 0.19752, "low": 0.197, "close": 0.19752, "volume": 23577.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.19675, "high": 0.19678, "low": 0.19621, "close": 0.19672, "volume": 11373.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.19682, "high": 0.1973, "low": 0.1965, "close": 0.19708, "volume": 110594.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.19713, "high": 0.19715, "low": 0.19595, "close": 0.19618, "volume": 49087.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.196, "high": 0.1973, "low": 0.196, "close": 0.19646, "volume": 233001.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.19653, "high": 0.19653, "low": 0.19483, "close": 0.19483, "volume": 73471.0, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.19473, "high": 0.19473, "low": 0.19193, "close": 0.19399, "volume": 64810.0, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.19399, "high": 0.1947, "low": 0.19399, "close": 0.19416, "volume": 2904.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.19353, "high": 0.19521, "low": 0.19327, "close": 0.19521, "volume": 17091.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.19465, "high": 0.19968, "low": 0.1941, "close": 0.19906, "volume": 33260.0, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.19968, "high": 0.20068, "low": 0.19873, "close": 0.20052, "volume": 63567.0, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.20072, "high": 0.2014, "low": 0.19992, "close": 0.2014, "volume": 27735.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.20111, "high": 0.20222, "low": 0.20111, "close": 0.20174, "volume": 6505.0, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.20175, "high": 0.20189, "low": 0.20089, "close": 0.20089, "volume": 17739.0, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.20089, "high": 0.20172, "low": 0.2, "close": 0.20044, "volume": 54052.0, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.20022, "high": 0.20033, "low": 0.20009, "close": 0.20033, "volume": 2800.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.20112, "high": 0.20217, "low": 0.19991, "close": 0.19991, "volume": 48325.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.19986, "high": 0.20022, "low": 0.19986, "close": 0.20022, "volume": 6198.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.19979, "high": 0.20075, "low": 0.19979, "close": 0.20074, "volume": 17771.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.20048, "high": 0.20166, "low": 0.20048, "close": 0.20166, "volume": 230201.0, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.20155, "high": 0.20155, "low": 0.20018, "close": 0.201, "volume": 5153.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.20029, "high": 0.20029, "low": 0.19917, "close": 0.19917, "volume": 40638.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.19901, "high": 0.19951, "low": 0.19613, "close": 0.19826, "volume": 160266.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.1986, "high": 0.19891, "low": 0.1969, "close": 0.1981, "volume": 142623.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.1981, "high": 0.19841, "low": 0.198, "close": 0.19841, "volume": 6018.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.19877, "high": 0.20043, "low": 0.19841, "close": 0.20043, "volume": 37128.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.19931, "high": 0.20015, "low": 0.19908, "close": 0.20005, "volume": 80262.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.20018, "high": 0.20018, "low": 0.1986, "close": 0.1986, "volume": 68913.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.19944, "high": 0.20022, "low": 0.19944, "close": 0.20022, "volume": 35648.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.19941, "high": 0.20003, "low": 0.19933, "close": 0.19961, "volume": 6929.0, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.19973, "high": 0.20038, "low": 0.19929, "close": 0.20021, "volume": 693.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.20016, "high": 0.20017, "low": 0.19752, "close": 0.19752, "volume": 38010.0, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.19754, "high": 0.19763, "low": 0.19635, "close": 0.19635, "volume": 6200.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.19621, "high": 0.19683, "low": 0.19602, "close": 0.19624, "volume": 17959.0, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.19625, "high": 0.19625, "low": 0.19281, "close": 0.19298, "volume": 135121.0, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.1934, "high": 0.19389, "low": 0.19281, "close": 0.19389, "volume": 22952.0, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.19311, "high": 0.19422, "low": 0.19311, "close": 0.19385, "volume": 14077.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.19385, "high": 0.19436, "low": 0.19385, "close": 0.19436, "volume": 1209.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.1937, "high": 0.1938, "low": 0.19213, "close": 0.19302, "volume": 20885.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.19331, "high": 0.19386, "low": 0.19255, "close": 0.19384, "volume": 75824.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.19387, "high": 0.19521, "low": 0.19387, "close": 0.1949, "volume": 10949.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.19395, "high": 0.19471, "low": 0.19328, "close": 0.19453, "volume": 211362.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.19483, "high": 0.19635, "low": 0.19483, "close": 0.19483, "volume": 90050.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.19491, "high": 0.19563, "low": 0.19395, "close": 0.19484, "volume": 64678.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.1949, "high": 0.20311, "low": 0.1949, "close": 0.20225, "volume": 207668.0, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.20315, "high": 0.20544, "low": 0.20213, "close": 0.20472, "volume": 276625.0, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.20482, "high": 0.20506, "low": 0.20036, "close": 0.20036, "volume": 119626.0, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.20137, "high": 0.20217, "low": 0.19922, "close": 0.20187, "volume": 155120.0, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.20158, "high": 0.20199, "low": 0.20054, "close": 0.20184, "volume": 91470.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.20177, "high": 0.20217, "low": 0.20169, "close": 0.20169, "volume": 10664.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.20152, "high": 0.20159, "low": 0.19892, "close": 0.19954, "volume": 54665.0, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.19953, "high": 0.20022, "low": 0.19586, "close": 0.1989, "volume": 144863.0, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.19922, "high": 0.19922, "low": 0.19505, "close": 0.19655, "volume": 157394.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.19675, "high": 0.19675, "low": 0.1936, "close": 0.19405, "volume": 63105.0, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.19373, "high": 0.1954, "low": 0.19269, "close": 0.19319, "volume": 62367.0, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.19387, "high": 0.19505, "low": 0.19345, "close": 0.19479, "volume": 39712.0, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.19461, "high": 0.19505, "low": 0.19456, "close": 0.19464, "volume": 191140.0, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.19356, "high": 0.19363, "low": 0.19269, "close": 0.1936, "volume": 15558.0, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.19387, "high": 0.19521, "low": 0.19386, "close": 0.19494, "volume": 345370.0, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.19428, "high": 0.19428, "low": 0.18984, "close": 0.19193, "volume": 77084.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.19193, "high": 0.19194, "low": 0.19157, "close": 0.19158, "volume": 6140.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.1914, "high": 0.19167, "low": 0.19074, "close": 0.19126, "volume": 44694.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.1915, "high": 0.19164, "low": 0.19149, "close": 0.19164, "volume": 59148.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.19074, "high": 0.1912, "low": 0.18994, "close": 0.18994, "volume": 8775.0, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.19105, "high": 0.19105, "low": 0.1899, "close": 0.1899, "volume": 14106.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.18989, "high": 0.19151, "low": 0.18709, "close": 0.19036, "volume": 28904.0, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.1911, "high": 0.19218, "low": 0.19065, "close": 0.19078, "volume": 6413.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.19102, "high": 0.1924, "low": 0.19019, "close": 0.1924, "volume": 40284.0, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.19103, "high": 0.19235, "low": 0.18847, "close": 0.19235, "volume": 140452.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.19215, "high": 0.193, "low": 0.18982, "close": 0.19232, "volume": 76104.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.19199, "high": 0.1931, "low": 0.19069, "close": 0.19186, "volume": 74450.0, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.19146, "high": 0.19175, "low": 0.18997, "close": 0.18997, "volume": 84681.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.19039, "high": 0.19114, "low": 0.18982, "close": 0.19114, "volume": 2562.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.19084, "high": 0.19219, "low": 0.18891, "close": 0.19033, "volume": 8277.0, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.1903, "high": 0.19074, "low": 0.18908, "close": 0.1895, "volume": 7439.0, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.18915, "high": 0.18915, "low": 0.18529, "close": 0.18823, "volume": 496259.0, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.188, "high": 0.18832, "low": 0.18679, "close": 0.18738, "volume": 17212.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.18797, "high": 0.19019, "low": 0.18797, "close": 0.18993, "volume": 27883.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.1895, "high": 0.19075, "low": 0.1895, "close": 0.19075, "volume": 102348.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.19062, "high": 0.19148, "low": 0.19052, "close": 0.19067, "volume": 74698.0, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.1907, "high": 0.19127, "low": 0.19029, "close": 0.19035, "volume": 1641.0, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.19054, "high": 0.19111, "low": 0.19054, "close": 0.1908, "volume": 2633.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.191, "high": 0.19204, "low": 0.19099, "close": 0.19136, "volume": 16082.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.19172, "high": 0.19207, "low": 0.19172, "close": 0.19207, "volume": 2309.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.19218, "high": 0.19483, "low": 0.19218, "close": 0.19428, "volume": 10922.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.19414, "high": 0.19414, "low": 0.19333, "close": 0.19333, "volume": 321.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.19446, "high": 0.19486, "low": 0.19409, "close": 0.19413, "volume": 9774.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.19483, "high": 0.19483, "low": 0.19443, "close": 0.19443, "volume": 1971.0, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.19491, "high": 0.19566, "low": 0.19491, "close": 0.19545, "volume": 15719.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.19449, "high": 0.19449, "low": 0.19333, "close": 0.19343, "volume": 586.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.193, "high": 0.19393, "low": 0.19168, "close": 0.19393, "volume": 53393.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.19349, "high": 0.19501, "low": 0.19281, "close": 0.19441, "volume": 304609.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.19442, "high": 0.19537, "low": 0.193, "close": 0.19427, "volume": 186536.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.19449, "high": 0.19612, "low": 0.19446, "close": 0.19524, "volume": 29493.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.19554, "high": 0.19678, "low": 0.19538, "close": 0.19657, "volume": 43792.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.19632, "high": 0.19718, "low": 0.19521, "close": 0.19667, "volume": 69640.0, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.19723, "high": 0.19728, "low": 0.19566, "close": 0.19566, "volume": 73595.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.1957, "high": 0.19605, "low": 0.19464, "close": 0.19588, "volume": 6511.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.19544, "high": 0.19544, "low": 0.19234, "close": 0.19315, "volume": 75668.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.19326, "high": 0.19439, "low": 0.19324, "close": 0.19394, "volume": 41359.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.19446, "high": 0.19464, "low": 0.1944, "close": 0.19455, "volume": 4969.0, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.19458, "high": 0.19476, "low": 0.19429, "close": 0.19447, "volume": 25673.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.19472, "high": 0.19556, "low": 0.19397, "close": 0.19515, "volume": 13535.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.19521, "high": 0.19556, "low": 0.1948, "close": 0.19556, "volume": 2959.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.1951, "high": 0.19566, "low": 0.19509, "close": 0.19566, "volume": 15389.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.19512, "high": 0.1955, "low": 0.19489, "close": 0.195, "volume": 54411.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.1952, "high": 0.19812, "low": 0.19512, "close": 0.19805, "volume": 88546.0, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.19748, "high": 0.19815, "low": 0.19728, "close": 0.1975, "volume": 1862.0, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.19789, "high": 0.19815, "low": 0.19745, "close": 0.19814, "volume": 15024.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.19806, "high": 0.19826, "low": 0.19603, "close": 0.19611, "volume": 20741.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.19682, "high": 0.19759, "low": 0.1967, "close": 0.19716, "volume": 1259.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.19734, "high": 0.19734, "low": 0.19701, "close": 0.19701, "volume": 7098.0, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.19703, "high": 0.19703, "low": 0.19703, "close": 0.19703, "volume": 101.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.19635, "high": 0.19683, "low": 0.19566, "close": 0.19683, "volume": 1289.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.19729, "high": 0.20045, "low": 0.19729, "close": 0.19789, "volume": 120946.0, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.19776, "high": 0.19787, "low": 0.19567, "close": 0.19724, "volume": 116564.0, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.1965, "high": 0.19651, "low": 0.19429, "close": 0.19475, "volume": 39114.0, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.19496, "high": 0.19566, "low": 0.19482, "close": 0.19505, "volume": 4922.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.19449, "high": 0.19511, "low": 0.19426, "close": 0.1946, "volume": 57098.0, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.19502, "high": 0.19566, "low": 0.19484, "close": 0.19533, "volume": 10448.0, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.19485, "high": 0.19547, "low": 0.19484, "close": 0.19546, "volume": 4564.0, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.19621, "high": 0.19685, "low": 0.19621, "close": 0.19681, "volume": 36209.0, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.19715, "high": 0.19771, "low": 0.19715, "close": 0.1977, "volume": 1362.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.19782, "high": 0.19801, "low": 0.19717, "close": 0.19801, "volume": 2114.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.19766, "high": 0.19835, "low": 0.19764, "close": 0.19796, "volume": 3280.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.19792, "high": 0.19792, "low": 0.19774, "close": 0.19775, "volume": 817.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.19787, "high": 0.19853, "low": 0.19736, "close": 0.19816, "volume": 1190.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.19831, "high": 0.19978, "low": 0.19831, "close": 0.19925, "volume": 35131.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.19955, "high": 0.19955, "low": 0.19815, "close": 0.19896, "volume": 16397.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.19851, "high": 0.19851, "low": 0.19771, "close": 0.19771, "volume": 5511.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.19882, "high": 0.19896, "low": 0.19862, "close": 0.19894, "volume": 18665.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.19841, "high": 0.19869, "low": 0.19801, "close": 0.19866, "volume": 29313.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.19896, "high": 0.19946, "low": 0.19844, "close": 0.19844, "volume": 5229.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.19847, "high": 0.1987, "low": 0.19792, "close": 0.19792, "volume": 22697.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.19804, "high": 0.19854, "low": 0.19804, "close": 0.19854, "volume": 765.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.19795, "high": 0.19795, "low": 0.19771, "close": 0.19771, "volume": 5339.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.19759, "high": 0.19759, "low": 0.19683, "close": 0.19712, "volume": 1013.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.19698, "high": 0.19735, "low": 0.19698, "close": 0.19735, "volume": 3360.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.19792, "high": 0.19826, "low": 0.19792, "close": 0.19826, "volume": 12194.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.19786, "high": 0.19786, "low": 0.1971, "close": 0.1975, "volume": 9766.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.19741, "high": 0.19741, "low": 0.19692, "close": 0.19711, "volume": 20226.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.19683, "high": 0.19683, "low": 0.19614, "close": 0.19614, "volume": 17935.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.19622, "high": 0.1966, "low": 0.19614, "close": 0.19654, "volume": 3335.0, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.19649, "high": 0.19704, "low": 0.19649, "close": 0.19677, "volume": 4793.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.19724, "high": 0.19801, "low": 0.19716, "close": 0.19801, "volume": 14239.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.19731, "high": 0.19759, "low": 0.1973, "close": 0.19742, "volume": 107359.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.1975, "high": 0.19772, "low": 0.19683, "close": 0.19683, "volume": 3073.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.19699, "high": 0.19699, "low": 0.19647, "close": 0.1966, "volume": 1636.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.19646, "high": 0.19734, "low": 0.19621, "close": 0.19734, "volume": 12868.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.19709, "high": 0.19709, "low": 0.19648, "close": 0.19649, "volume": 726.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.19651, "high": 0.19674, "low": 0.19591, "close": 0.19674, "volume": 20913.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.19602, "high": 0.1963, "low": 0.19522, "close": 0.19566, "volume": 30279.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.19521, "high": 0.19562, "low": 0.19473, "close": 0.19473, "volume": 29108.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.19519, "high": 0.1953, "low": 0.19484, "close": 0.19484, "volume": 1203.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.19553, "high": 0.1956, "low": 0.19527, "close": 0.1956, "volume": 7120.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.19581, "high": 0.19612, "low": 0.19581, "close": 0.19597, "volume": 1239.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.19567, "high": 0.19621, "low": 0.19567, "close": 0.19621, "volume": 324.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.19609, "high": 0.19646, "low": 0.19609, "close": 0.19646, "volume": 2383.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.19646, "high": 0.19692, "low": 0.19646, "close": 0.19692, "volume": 788.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.19669, "high": 0.20074, "low": 0.19668, "close": 0.19931, "volume": 34143.0, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.19937, "high": 0.19937, "low": 0.19854, "close": 0.199, "volume": 2388.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.1985, "high": 0.20222, "low": 0.1985, "close": 0.20169, "volume": 150141.0, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.20197, "high": 0.20284, "low": 0.20119, "close": 0.2024, "volume": 16586.0, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.2024, "high": 0.20351, "low": 0.20186, "close": 0.2031, "volume": 180842.0, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.20274, "high": 0.20293, "low": 0.20218, "close": 0.20226, "volume": 11488.0, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.20217, "high": 0.20331, "low": 0.20214, "close": 0.20303, "volume": 30996.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.20285, "high": 0.20285, "low": 0.20179, "close": 0.20218, "volume": 22060.0, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.20262, "high": 0.20262, "low": 0.20223, "close": 0.20259, "volume": 170.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.2023, "high": 0.20268, "low": 0.20217, "close": 0.20251, "volume": 72689.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.20201, "high": 0.20229, "low": 0.20166, "close": 0.20178, "volume": 61962.0, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.2016, "high": 0.2016, "low": 0.20075, "close": 0.2011, "volume": 154533.0, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.20128, "high": 0.20217, "low": 0.20051, "close": 0.20217, "volume": 92049.0, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.20217, "high": 0.20694, "low": 0.20217, "close": 0.20576, "volume": 213209.0, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.20551, "high": 0.20669, "low": 0.20551, "close": 0.20561, "volume": 136954.0, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.20563, "high": 0.20798, "low": 0.20559, "close": 0.20743, "volume": 117111.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.20766, "high": 0.20922, "low": 0.20741, "close": 0.20922, "volume": 6073.0, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.2089, "high": 0.20947, "low": 0.20759, "close": 0.20776, "volume": 331344.0, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.20818, "high": 0.20818, "low": 0.2055, "close": 0.20669, "volume": 326668.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.20693, "high": 0.20733, "low": 0.2066, "close": 0.2071, "volume": 52727.0, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.20753, "high": 0.20871, "low": 0.20738, "close": 0.20751, "volume": 2461.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.20724, "high": 0.20807, "low": 0.20665, "close": 0.20733, "volume": 1590.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.20796, "high": 0.20857, "low": 0.20544, "close": 0.20616, "volume": 75624.0, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.20644, "high": 0.20644, "low": 0.20378, "close": 0.20378, "volume": 245946.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.20388, "high": 0.20388, "low": 0.20247, "close": 0.20247, "volume": 7651.0, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.20279, "high": 0.20327, "low": 0.20263, "close": 0.20327, "volume": 52046.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.20307, "high": 0.20339, "low": 0.20185, "close": 0.2032, "volume": 49095.0, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.20339, "high": 0.20339, "low": 0.20199, "close": 0.20199, "volume": 970.0, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.20257, "high": 0.20375, "low": 0.20089, "close": 0.20329, "volume": 97860.0, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.20333, "high": 0.20334, "low": 0.20129, "close": 0.20203, "volume": 155715.0, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.202, "high": 0.2034, "low": 0.202, "close": 0.20319, "volume": 1871.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.20365, "high": 0.20523, "low": 0.2035, "close": 0.20482, "volume": 13012.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.20479, "high": 0.20534, "low": 0.20417, "close": 0.20522, "volume": 20494.0, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.20503, "high": 0.20557, "low": 0.20457, "close": 0.20548, "volume": 8144.0, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.20414, "high": 0.20493, "low": 0.2031, "close": 0.20316, "volume": 43281.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.20316, "high": 0.20316, "low": 0.20158, "close": 0.20158, "volume": 7433.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.20148, "high": 0.20272, "low": 0.20093, "close": 0.2024, "volume": 74552.0, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.20136, "high": 0.20222, "low": 0.20085, "close": 0.20096, "volume": 48128.0, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.20151, "high": 0.20151, "low": 0.19919, "close": 0.20021, "volume": 71565.0, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.20041, "high": 0.20115, "low": 0.19979, "close": 0.19985, "volume": 33122.0, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.20115, "high": 0.20148, "low": 0.20048, "close": 0.20098, "volume": 4805.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.20092, "high": 0.20118, "low": 0.19853, "close": 0.19911, "volume": 237564.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.19934, "high": 0.20007, "low": 0.19872, "close": 0.19941, "volume": 29572.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.19923, "high": 0.2, "low": 0.19923, "close": 0.2, "volume": 27117.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.19997, "high": 0.20008, "low": 0.19834, "close": 0.19854, "volume": 33698.0, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.19883, "high": 0.20115, "low": 0.19854, "close": 0.20115, "volume": 9407.0, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.20119, "high": 0.20172, "low": 0.20034, "close": 0.20034, "volume": 34949.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.20049, "high": 0.20105, "low": 0.20008, "close": 0.20103, "volume": 26971.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.2009, "high": 0.2009, "low": 0.19993, "close": 0.19993, "volume": 4876.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.20053, "high": 0.20053, "low": 0.20053, "close": 0.20053, "volume": 42.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.20043, "high": 0.20058, "low": 0.19961, "close": 0.19962, "volume": 17841.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.19964, "high": 0.20074, "low": 0.19951, "close": 0.20068, "volume": 28196.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.20115, "high": 0.20229, "low": 0.20115, "close": 0.20188, "volume": 59893.0, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.20179, "high": 0.20288, "low": 0.19704, "close": 0.19969, "volume": 293936.0, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.19949, "high": 0.2005, "low": 0.19896, "close": 0.19948, "volume": 74281.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.2, "high": 0.20172, "low": 0.19922, "close": 0.20155, "volume": 22075.0, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.2019, "high": 0.20222, "low": 0.20146, "close": 0.20209, "volume": 105176.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.20206, "high": 0.2023, "low": 0.20034, "close": 0.20055, "volume": 59749.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.20126, "high": 0.20126, "low": 0.19622, "close": 0.19708, "volume": 189890.0, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.19663, "high": 0.19663, "low": 0.19207, "close": 0.19354, "volume": 548685.0, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.1926, "high": 0.19361, "low": 0.19039, "close": 0.19272, "volume": 69696.0, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.19267, "high": 0.19424, "low": 0.19237, "close": 0.19424, "volume": 51924.0, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.19416, "high": 0.19421, "low": 0.19295, "close": 0.1937, "volume": 125301.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.1937, "high": 0.194, "low": 0.19314, "close": 0.19337, "volume": 26780.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.19353, "high": 0.1948, "low": 0.19303, "close": 0.19333, "volume": 12339.0, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.19384, "high": 0.19415, "low": 0.19363, "close": 0.1939, "volume": 8432.0, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.19333, "high": 0.19333, "low": 0.19281, "close": 0.19321, "volume": 37205.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.1929, "high": 0.1929, "low": 0.19289, "close": 0.19289, "volume": 2120.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.19363, "high": 0.19449, "low": 0.19363, "close": 0.19414, "volume": 20504.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.19402, "high": 0.19422, "low": 0.19379, "close": 0.19422, "volume": 4093.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.19404, "high": 0.19445, "low": 0.19404, "close": 0.19445, "volume": 2059.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.19353, "high": 0.19427, "low": 0.19333, "close": 0.19337, "volume": 1291.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.19336, "high": 0.19356, "low": 0.19281, "close": 0.19309, "volume": 5847.0, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.19314, "high": 0.19449, "low": 0.19314, "close": 0.19449, "volume": 24568.0, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.19385, "high": 0.19554, "low": 0.19385, "close": 0.19554, "volume": 13381.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.19556, "high": 0.19635, "low": 0.19475, "close": 0.19608, "volume": 2421.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.19646, "high": 0.19946, "low": 0.1933, "close": 0.19383, "volume": 539314.0, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.19359, "high": 0.19392, "low": 0.1927, "close": 0.19332, "volume": 61368.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.19361, "high": 0.19362, "low": 0.19059, "close": 0.1908, "volume": 301951.0, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.19057, "high": 0.19249, "low": 0.19025, "close": 0.19229, "volume": 26016.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.19226, "high": 0.19582, "low": 0.192, "close": 0.19544, "volume": 119973.0, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.19555, "high": 0.19678, "low": 0.18738, "close": 0.19394, "volume": 900386.0, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.19315, "high": 0.19486, "low": 0.1925, "close": 0.194, "volume": 97736.0, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.19459, "high": 0.19643, "low": 0.19345, "close": 0.19612, "volume": 230204.0, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.19541, "high": 0.19661, "low": 0.19541, "close": 0.19644, "volume": 9773.0, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.19558, "high": 0.19584, "low": 0.19483, "close": 0.19483, "volume": 2529.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.19462, "high": 0.19462, "low": 0.19167, "close": 0.19231, "volume": 15049.0, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.19247, "high": 0.1928, "low": 0.19133, "close": 0.1928, "volume": 77614.0, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.1928, "high": 0.19353, "low": 0.19276, "close": 0.19353, "volume": 16720.0, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.19351, "high": 0.19446, "low": 0.19329, "close": 0.19381, "volume": 14557.0, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.19415, "high": 0.19432, "low": 0.19323, "close": 0.19424, "volume": 93082.0, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.19388, "high": 0.19388, "low": 0.18625, "close": 0.18764, "volume": 357318.0, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.18745, "high": 0.19136, "low": 0.18741, "close": 0.19136, "volume": 32969.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.19115, "high": 0.19207, "low": 0.19091, "close": 0.1916, "volume": 7490.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.191, "high": 0.1932, "low": 0.191, "close": 0.19261, "volume": 12780.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.19195, "high": 0.19196, "low": 0.19127, "close": 0.19127, "volume": 53401.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.19103, "high": 0.19103, "low": 0.18937, "close": 0.1897, "volume": 30212.0, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.18936, "high": 0.18936, "low": 0.18875, "close": 0.18875, "volume": 841.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.18855, "high": 0.18875, "low": 0.18781, "close": 0.18781, "volume": 4538.0, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.1878, "high": 0.18787, "low": 0.18301, "close": 0.18403, "volume": 160771.0, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.1843, "high": 0.18498, "low": 0.18157, "close": 0.18263, "volume": 67628.0, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.18211, "high": 0.18351, "low": 0.18153, "close": 0.18264, "volume": 334484.0, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.18214, "high": 0.18265, "low": 0.18006, "close": 0.18081, "volume": 177366.0, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.18059, "high": 0.18202, "low": 0.17974, "close": 0.18139, "volume": 297779.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.18163, "high": 0.18163, "low": 0.17841, "close": 0.18037, "volume": 77851.0, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.18028, "high": 0.18028, "low": 0.17865, "close": 0.17882, "volume": 53000.0, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.17871, "high": 0.17921, "low": 0.17658, "close": 0.1766, "volume": 129755.0, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.17656, "high": 0.17973, "low": 0.17656, "close": 0.1796, "volume": 76963.0, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.17945, "high": 0.18018, "low": 0.17908, "close": 0.17986, "volume": 21976.0, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.18026, "high": 0.18042, "low": 0.17972, "close": 0.18042, "volume": 43058.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.18045, "high": 0.18294, "low": 0.18006, "close": 0.18287, "volume": 177033.0, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.18279, "high": 0.18479, "low": 0.18243, "close": 0.18479, "volume": 15045.0, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.18492, "high": 0.18573, "low": 0.18458, "close": 0.18573, "volume": 56546.0, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.18561, "high": 0.18563, "low": 0.18351, "close": 0.18439, "volume": 193086.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.1844, "high": 0.18477, "low": 0.18409, "close": 0.18477, "volume": 51729.0, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.18501, "high": 0.18581, "low": 0.18501, "close": 0.18567, "volume": 53218.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.18519, "high": 0.18519, "low": 0.18509, "close": 0.18514, "volume": 512.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.18478, "high": 0.18482, "low": 0.1844, "close": 0.1844, "volume": 1725.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.185, "high": 0.18529, "low": 0.1843, "close": 0.1843, "volume": 1776.0, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.18487, "high": 0.1854, "low": 0.18392, "close": 0.1854, "volume": 813.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.18579, "high": 0.18579, "low": 0.18517, "close": 0.18517, "volume": 13680.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.18597, "high": 0.18598, "low": 0.18559, "close": 0.18559, "volume": 1689.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.18546, "high": 0.18721, "low": 0.18546, "close": 0.18721, "volume": 3241.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.18695, "high": 0.18715, "low": 0.185, "close": 0.185, "volume": 112267.0, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.18485, "high": 0.18648, "low": 0.18478, "close": 0.18648, "volume": 7212.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.18635, "high": 0.1868, "low": 0.18529, "close": 0.18652, "volume": 6585.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.18709, "high": 0.18721, "low": 0.18619, "close": 0.18623, "volume": 1058.0, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.1854, "high": 0.18575, "low": 0.18323, "close": 0.18346, "volume": 29906.0, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.1832, "high": 0.1844, "low": 0.18298, "close": 0.1844, "volume": 91102.0, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.18463, "high": 0.1854, "low": 0.18403, "close": 0.18513, "volume": 16594.0, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.18619, "high": 0.18793, "low": 0.18619, "close": 0.18761, "volume": 22016.0, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.18747, "high": 0.18844, "low": 0.186, "close": 0.186, "volume": 178167.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.18625, "high": 0.18635, "low": 0.18569, "close": 0.18635, "volume": 32866.0, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.18642, "high": 0.18687, "low": 0.18613, "close": 0.18613, "volume": 7909.0, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.18638, "high": 0.18683, "low": 0.18638, "close": 0.18683, "volume": 3474.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.1858, "high": 0.18629, "low": 0.18556, "close": 0.18629, "volume": 331.0, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.18617, "high": 0.18617, "low": 0.18576, "close": 0.18576, "volume": 242.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.1855, "high": 0.18615, "low": 0.1854, "close": 0.18607, "volume": 75689.0, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.18638, "high": 0.18709, "low": 0.18638, "close": 0.18709, "volume": 2268.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.18691, "high": 0.18725, "low": 0.18643, "close": 0.18725, "volume": 353.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.18724, "high": 0.18724, "low": 0.18618, "close": 0.18618, "volume": 11785.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.18616, "high": 0.18616, "low": 0.1858, "close": 0.18598, "volume": 1585.0, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.18575, "high": 0.18709, "low": 0.18575, "close": 0.18699, "volume": 7222.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.18729, "high": 0.18768, "low": 0.18729, "close": 0.18768, "volume": 75802.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.18754, "high": 0.18792, "low": 0.18689, "close": 0.18689, "volume": 6426.0, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.18762, "high": 0.18762, "low": 0.18733, "close": 0.18733, "volume": 392.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.187, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 3383.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.18728, "high": 0.18729, "low": 0.18691, "close": 0.18725, "volume": 3977.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.18737, "high": 0.18737, "low": 0.18619, "close": 0.18659, "volume": 4522.0, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.18693, "high": 0.18693, "low": 0.18553, "close": 0.18553, "volume": 1164.0, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.186, "high": 0.18741, "low": 0.186, "close": 0.18645, "volume": 2721.0, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.18762, "high": 0.18775, "low": 0.1868, "close": 0.18755, "volume": 7311.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.18699, "high": 0.18714, "low": 0.18659, "close": 0.18659, "volume": 13733.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.18688, "high": 0.1871, "low": 0.18657, "close": 0.1871, "volume": 4103.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.18698, "high": 0.18724, "low": 0.18697, "close": 0.18721, "volume": 9347.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.18754, "high": 0.18828, "low": 0.18754, "close": 0.18767, "volume": 59848.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.18807, "high": 0.18807, "low": 0.18643, "close": 0.18643, "volume": 6594.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.18634, "high": 0.18703, "low": 0.18629, "close": 0.18703, "volume": 83364.0, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.18698, "high": 0.18741, "low": 0.18695, "close": 0.18731, "volume": 11027.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.18689, "high": 0.18717, "low": 0.1866, "close": 0.18687, "volume": 849.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.18702, "high": 0.18711, "low": 0.18614, "close": 0.18614, "volume": 2814.0, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.186, "high": 0.18652, "low": 0.186, "close": 0.18628, "volume": 23505.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.18634, "high": 0.18665, "low": 0.18603, "close": 0.18665, "volume": 1724.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.18631, "high": 0.188, "low": 0.18631, "close": 0.188, "volume": 26647.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.18762, "high": 0.18762, "low": 0.18709, "close": 0.18725, "volume": 10023.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.18781, "high": 0.18785, "low": 0.18724, "close": 0.18777, "volume": 1553.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.18724, "high": 0.18871, "low": 0.18724, "close": 0.18807, "volume": 11927.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.18752, "high": 0.18752, "low": 0.18724, "close": 0.18729, "volume": 3925.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.18757, "high": 0.18769, "low": 0.1864, "close": 0.1864, "volume": 10980.0, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.18619, "high": 0.18619, "low": 0.18498, "close": 0.18499, "volume": 23826.0, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.18617, "high": 0.18669, "low": 0.18617, "close": 0.18669, "volume": 2899.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.18686, "high": 0.18687, "low": 0.1863, "close": 0.1863, "volume": 2707.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.18619, "high": 0.18619, "low": 0.18491, "close": 0.18524, "volume": 4876.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.1844, "high": 0.1844, "low": 0.183, "close": 0.18395, "volume": 40835.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.18351, "high": 0.18461, "low": 0.18346, "close": 0.18351, "volume": 36474.0, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.18332, "high": 0.18351, "low": 0.18198, "close": 0.18351, "volume": 10944.0, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.18379, "high": 0.18394, "low": 0.18294, "close": 0.18394, "volume": 19216.0, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.1839, "high": 0.1839, "low": 0.18378, "close": 0.18378, "volume": 2173.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.184, "high": 0.184, "low": 0.18241, "close": 0.18277, "volume": 219099.0, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.18307, "high": 0.18322, "low": 0.18296, "close": 0.1832, "volume": 18243.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.18351, "high": 0.18392, "low": 0.18318, "close": 0.18392, "volume": 77453.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.18366, "high": 0.18408, "low": 0.18308, "close": 0.18402, "volume": 17265.0, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.18402, "high": 0.18643, "low": 0.18402, "close": 0.18643, "volume": 54400.0, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.18634, "high": 0.18634, "low": 0.18379, "close": 0.18381, "volume": 197026.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.18351, "high": 0.18419, "low": 0.18263, "close": 0.18293, "volume": 47754.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.18259, "high": 0.18259, "low": 0.18016, "close": 0.18075, "volume": 78677.0, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.18126, "high": 0.18126, "low": 0.175, "close": 0.175, "volume": 427726.0, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.17478, "high": 0.17568, "low": 0.1736, "close": 0.17568, "volume": 65053.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.17607, "high": 0.17662, "low": 0.17381, "close": 0.17397, "volume": 211565.0, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.17389, "high": 0.17436, "low": 0.17126, "close": 0.17299, "volume": 225386.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.17271, "high": 0.17435, "low": 0.1724, "close": 0.17353, "volume": 8952.0, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.17341, "high": 0.17398, "low": 0.17263, "close": 0.1738, "volume": 20576.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.17414, "high": 0.17516, "low": 0.17276, "close": 0.17276, "volume": 50197.0, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.17318, "high": 0.17352, "low": 0.17163, "close": 0.17163, "volume": 15719.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.17271, "high": 0.17486, "low": 0.17271, "close": 0.17457, "volume": 73564.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.17514, "high": 0.17552, "low": 0.17483, "close": 0.17483, "volume": 2285.0, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.17442, "high": 0.17516, "low": 0.17381, "close": 0.17473, "volume": 25299.0, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.17492, "high": 0.17568, "low": 0.17386, "close": 0.17492, "volume": 15823.0, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.17514, "high": 0.17516, "low": 0.1661, "close": 0.16739, "volume": 578244.0, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.1665, "high": 0.16898, "low": 0.1657, "close": 0.16885, "volume": 136154.0, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.1688, "high": 0.17146, "low": 0.16866, "close": 0.17146, "volume": 101808.0, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.17159, "high": 0.17159, "low": 0.1692, "close": 0.1692, "volume": 31882.0, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.16898, "high": 0.16911, "low": 0.16816, "close": 0.16816, "volume": 2823.0, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.16785, "high": 0.16785, "low": 0.16534, "close": 0.1656, "volume": 22318.0, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.16643, "high": 0.16762, "low": 0.16459, "close": 0.16735, "volume": 144624.0, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.16692, "high": 0.16692, "low": 0.16475, "close": 0.16579, "volume": 186709.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.16572, "high": 0.16734, "low": 0.16447, "close": 0.16734, "volume": 24427.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.16691, "high": 0.1694, "low": 0.16572, "close": 0.16902, "volume": 13198.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.16816, "high": 0.17013, "low": 0.16816, "close": 0.16949, "volume": 16231.0, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.16961, "high": 0.17024, "low": 0.16944, "close": 0.16944, "volume": 17792.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.16898, "high": 0.17069, "low": 0.1686, "close": 0.17069, "volume": 12412.0, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.17084, "high": 0.17093, "low": 0.1698, "close": 0.1698, "volume": 7892.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.16942, "high": 0.16951, "low": 0.16091, "close": 0.16091, "volume": 638268.0, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.16177, "high": 0.16712, "low": 0.16177, "close": 0.1645, "volume": 103312.0, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.16412, "high": 0.16412, "low": 0.16095, "close": 0.16197, "volume": 110954.0, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.16193, "high": 0.16571, "low": 0.16185, "close": 0.16412, "volume": 27033.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.16448, "high": 0.16511, "low": 0.16386, "close": 0.1648, "volume": 26544.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.1654, "high": 0.16586, "low": 0.16486, "close": 0.16486, "volume": 18029.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.16519, "high": 0.16682, "low": 0.16519, "close": 0.1659, "volume": 14071.0, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.16637, "high": 0.16637, "low": 0.16368, "close": 0.16416, "volume": 17490.0, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.16416, "high": 0.16416, "low": 0.16213, "close": 0.16289, "volume": 103408.0, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.16253, "high": 0.16762, "low": 0.16095, "close": 0.16702, "volume": 433697.0, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.16702, "high": 0.16833, "low": 0.16364, "close": 0.16364, "volume": 159243.0, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.1643, "high": 0.16492, "low": 0.15996, "close": 0.16005, "volume": 428596.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.15999, "high": 0.1611, "low": 0.15633, "close": 0.15888, "volume": 157037.0, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.15884, "high": 0.16013, "low": 0.15433, "close": 0.16013, "volume": 288676.0, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.16033, "high": 0.16128, "low": 0.15778, "close": 0.15778, "volume": 111382.0, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.15796, "high": 0.16064, "low": 0.15138, "close": 0.15884, "volume": 162784.0, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.15849, "high": 0.15896, "low": 0.15201, "close": 0.15896, "volume": 232923.0, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.15835, "high": 0.16412, "low": 0.15835, "close": 0.16332, "volume": 89163.0, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.16331, "high": 0.16412, "low": 0.16218, "close": 0.16282, "volume": 17619.0, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.16212, "high": 0.16332, "low": 0.1604, "close": 0.16103, "volume": 2378.0, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.16085, "high": 0.16085, "low": 0.15477, "close": 0.16012, "volume": 137832.0, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.16027, "high": 0.16435, "low": 0.15968, "close": 0.16411, "volume": 58660.0, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.16462, "high": 0.16485, "low": 0.16307, "close": 0.16466, "volume": 36206.0, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.16487, "high": 0.16529, "low": 0.1637, "close": 0.16529, "volume": 32557.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.16481, "high": 0.16598, "low": 0.16481, "close": 0.16499, "volume": 5832.0, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.1645, "high": 0.16505, "low": 0.16417, "close": 0.16488, "volume": 16198.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.16537, "high": 0.16537, "low": 0.16537, "close": 0.16537, "volume": 907.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.16412, "high": 0.16448, "low": 0.16213, "close": 0.16213, "volume": 2455.0, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.16332, "high": 0.16386, "low": 0.16283, "close": 0.16326, "volume": 11203.0, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.16321, "high": 0.16321, "low": 0.16144, "close": 0.16182, "volume": 4098.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.16136, "high": 0.16411, "low": 0.16136, "close": 0.16411, "volume": 1245.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.16389, "high": 0.16476, "low": 0.16374, "close": 0.16438, "volume": 2399.0, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.16415, "high": 0.16595, "low": 0.16408, "close": 0.16535, "volume": 4270.0, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.16577, "high": 0.16683, "low": 0.16386, "close": 0.16642, "volume": 110719.0, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.16572, "high": 0.16722, "low": 0.16569, "close": 0.16722, "volume": 20794.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.16733, "high": 0.16788, "low": 0.16629, "close": 0.16767, "volume": 112249.0, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.167, "high": 0.16799, "low": 0.167, "close": 0.16728, "volume": 68855.0, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.16706, "high": 0.16884, "low": 0.16683, "close": 0.1683, "volume": 21153.0, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.16814, "high": 0.16814, "low": 0.16734, "close": 0.16735, "volume": 15360.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.16746, "high": 0.16816, "low": 0.16734, "close": 0.16743, "volume": 10844.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.16683, "high": 0.16683, "low": 0.16604, "close": 0.16619, "volume": 18081.0, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.16708, "high": 0.16799, "low": 0.16616, "close": 0.16799, "volume": 13507.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.16816, "high": 0.16816, "low": 0.1674, "close": 0.16742, "volume": 357543.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.16742, "high": 0.16799, "low": 0.16636, "close": 0.16694, "volume": 162228.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.16617, "high": 0.16633, "low": 0.1642, "close": 0.166, "volume": 72942.0, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.16613, "high": 0.16734, "low": 0.16533, "close": 0.16681, "volume": 115193.0, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.16718, "high": 0.16718, "low": 0.16714, "close": 0.16714, "volume": 584.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.16664, "high": 0.16743, "low": 0.16642, "close": 0.16661, "volume": 8149.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.16653, "high": 0.16653, "low": 0.1635, "close": 0.16366, "volume": 18872.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.16372, "high": 0.16379, "low": 0.16332, "close": 0.16332, "volume": 8149.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.16355, "high": 0.16412, "low": 0.16282, "close": 0.16332, "volume": 22535.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.16328, "high": 0.16361, "low": 0.16306, "close": 0.16332, "volume": 100835.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.16344, "high": 0.16361, "low": 0.16269, "close": 0.16318, "volume": 33814.0, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.16265, "high": 0.16386, "low": 0.1623, "close": 0.16386, "volume": 13359.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.1626, "high": 0.16325, "low": 0.16253, "close": 0.16285, "volume": 600.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.16277, "high": 0.16277, "low": 0.16119, "close": 0.1615, "volume": 3286.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.16252, "high": 0.16356, "low": 0.16252, "close": 0.16309, "volume": 24244.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.16319, "high": 0.16329, "low": 0.1604, "close": 0.16051, "volume": 42620.0, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.16065, "high": 0.1621, "low": 0.15884, "close": 0.1594, "volume": 147715.0, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.15924, "high": 0.15925, "low": 0.15729, "close": 0.15879, "volume": 168691.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.15884, "high": 0.16051, "low": 0.15858, "close": 0.16045, "volume": 61311.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.15975, "high": 0.16192, "low": 0.15884, "close": 0.16098, "volume": 22526.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.16095, "high": 0.16104, "low": 0.15988, "close": 0.16095, "volume": 65172.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.16135, "high": 0.16135, "low": 0.15972, "close": 0.15979, "volume": 46739.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.16065, "high": 0.16277, "low": 0.16065, "close": 0.16277, "volume": 32730.0, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.16285, "high": 0.16285, "low": 0.16095, "close": 0.16174, "volume": 10123.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.16127, "high": 0.16127, "low": 0.16051, "close": 0.16095, "volume": 1921.0, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.16164, "high": 0.16297, "low": 0.16101, "close": 0.16284, "volume": 143754.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.16291, "high": 0.16332, "low": 0.16135, "close": 0.16277, "volume": 78533.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.16332, "high": 0.16412, "low": 0.16253, "close": 0.16412, "volume": 11354.0, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.16435, "high": 0.16493, "low": 0.16401, "close": 0.16412, "volume": 10057.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.16395, "high": 0.16423, "low": 0.16392, "close": 0.16392, "volume": 1103.0, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.16492, "high": 0.16636, "low": 0.16492, "close": 0.16568, "volume": 5855.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.16617, "high": 0.16638, "low": 0.16563, "close": 0.16563, "volume": 7190.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.1656, "high": 0.16722, "low": 0.1656, "close": 0.16708, "volume": 3651.0, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.16722, "high": 0.16733, "low": 0.16615, "close": 0.16615, "volume": 14380.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.16579, "high": 0.1661, "low": 0.16403, "close": 0.16492, "volume": 56511.0, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.16572, "high": 0.16577, "low": 0.16388, "close": 0.16439, "volume": 42189.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.16437, "high": 0.16437, "low": 0.16235, "close": 0.16412, "volume": 132951.0, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.1634, "high": 0.1634, "low": 0.1603, "close": 0.16084, "volume": 47102.0, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.16098, "high": 0.1626, "low": 0.16096, "close": 0.16253, "volume": 48626.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.16174, "high": 0.16588, "low": 0.1598, "close": 0.1652, "volume": 335299.0, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.16506, "high": 0.17024, "low": 0.16492, "close": 0.1693, "volume": 111543.0, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.16932, "high": 0.17523, "low": 0.1684, "close": 0.17397, "volume": 217253.0, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.17461, "high": 0.17966, "low": 0.17408, "close": 0.17966, "volume": 156888.0, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.17972, "high": 0.18156, "low": 0.17737, "close": 0.17899, "volume": 249277.0, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.1789, "high": 0.18087, "low": 0.17828, "close": 0.17973, "volume": 17972.0, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.18, "high": 0.18057, "low": 0.17896, "close": 0.1804, "volume": 15665.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.1804, "high": 0.18103, "low": 0.1804, "close": 0.18055, "volume": 3391.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.18031, "high": 0.18073, "low": 0.1797, "close": 0.18006, "volume": 19517.0, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.18006, "high": 0.18006, "low": 0.17839, "close": 0.17867, "volume": 111600.0, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.17896, "high": 0.18023, "low": 0.17765, "close": 0.17765, "volume": 44462.0, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.17748, "high": 0.18202, "low": 0.17747, "close": 0.18087, "volume": 11510.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.18175, "high": 0.18267, "low": 0.18076, "close": 0.18136, "volume": 68757.0, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.1813, "high": 0.18329, "low": 0.17985, "close": 0.17985, "volume": 59581.0, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.18062, "high": 0.18233, "low": 0.18062, "close": 0.18123, "volume": 1276.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.18087, "high": 0.18087, "low": 0.17881, "close": 0.17881, "volume": 17780.0, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.17932, "high": 0.18, "low": 0.17786, "close": 0.17999, "volume": 10594.0, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.17913, "high": 0.18016, "low": 0.17825, "close": 0.18016, "volume": 1358.0, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.18075, "high": 0.18225, "low": 0.17997, "close": 0.18208, "volume": 1689.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.18087, "high": 0.18175, "low": 0.17953, "close": 0.17953, "volume": 7650.0, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.17989, "high": 0.17989, "low": 0.17989, "close": 0.17989, "volume": 1671.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.18087, "high": 0.18087, "low": 0.17874, "close": 0.17875, "volume": 1810.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.17934, "high": 0.17954, "low": 0.17893, "close": 0.1792, "volume": 19339.0, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.17972, "high": 0.17972, "low": 0.17618, "close": 0.17648, "volume": 138133.0, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.17587, "high": 0.17614, "low": 0.17436, "close": 0.17575, "volume": 80192.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.17546, "high": 0.17546, "low": 0.17346, "close": 0.17447, "volume": 40732.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.17434, "high": 0.17483, "low": 0.17284, "close": 0.17398, "volume": 52950.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.17435, "high": 0.17505, "low": 0.17435, "close": 0.17451, "volume": 31056.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.17469, "high": 0.17571, "low": 0.17432, "close": 0.17571, "volume": 17279.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.17559, "high": 0.17559, "low": 0.17389, "close": 0.17476, "volume": 63189.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.17514, "high": 0.17609, "low": 0.17466, "close": 0.17562, "volume": 81845.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.1754, "high": 0.17567, "low": 0.175, "close": 0.17567, "volume": 1830.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.17557, "high": 0.17623, "low": 0.17528, "close": 0.17569, "volume": 8376.0, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.17595, "high": 0.17654, "low": 0.1757, "close": 0.17623, "volume": 50884.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.17614, "high": 0.17614, "low": 0.17483, "close": 0.17535, "volume": 18873.0, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.17555, "high": 0.17568, "low": 0.17483, "close": 0.17526, "volume": 20121.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.17517, "high": 0.17535, "low": 0.17213, "close": 0.17222, "volume": 33349.0, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.17275, "high": 0.173, "low": 0.17136, "close": 0.17188, "volume": 19132.0, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.1723, "high": 0.17338, "low": 0.1723, "close": 0.17289, "volume": 8106.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.17381, "high": 0.17398, "low": 0.17314, "close": 0.17398, "volume": 1658.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.17408, "high": 0.17514, "low": 0.17408, "close": 0.17514, "volume": 17557.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.175, "high": 0.17522, "low": 0.175, "close": 0.17522, "volume": 16537.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.17462, "high": 0.17485, "low": 0.17389, "close": 0.17389, "volume": 1355.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.17427, "high": 0.17498, "low": 0.17354, "close": 0.17354, "volume": 40762.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.17314, "high": 0.17415, "low": 0.17263, "close": 0.17415, "volume": 1196.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.17483, "high": 0.17544, "low": 0.17466, "close": 0.17466, "volume": 34652.0, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.17525, "high": 0.17578, "low": 0.17525, "close": 0.17573, "volume": 3999.0, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.17565, "high": 0.17654, "low": 0.17565, "close": 0.17591, "volume": 10003.0, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.17568, "high": 0.17942, "low": 0.175, "close": 0.1769, "volume": 97917.0, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.1772, "high": 0.17921, "low": 0.1772, "close": 0.17826, "volume": 101178.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.17813, "high": 0.1789, "low": 0.1769, "close": 0.1789, "volume": 2318.0, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.17765, "high": 0.17765, "low": 0.17703, "close": 0.17703, "volume": 1219.0, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.1769, "high": 0.17834, "low": 0.17675, "close": 0.17834, "volume": 5200.0, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.1789, "high": 0.18002, "low": 0.17854, "close": 0.18002, "volume": 15275.0, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.18, "high": 0.18037, "low": 0.17913, "close": 0.17939, "volume": 36201.0, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.17942, "high": 0.18021, "low": 0.17942, "close": 0.18021, "volume": 5550.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.17977, "high": 0.17988, "low": 0.17838, "close": 0.17988, "volume": 52070.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.18, "high": 0.18141, "low": 0.1789, "close": 0.17928, "volume": 39290.0, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.17837, "high": 0.18351, "low": 0.17826, "close": 0.18253, "volume": 47781.0, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.18259, "high": 0.18308, "low": 0.18089, "close": 0.18089, "volume": 105594.0, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.18087, "high": 0.18167, "low": 0.18016, "close": 0.18049, "volume": 21537.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.18131, "high": 0.18187, "low": 0.18131, "close": 0.18187, "volume": 5623.0, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.18203, "high": 0.18203, "low": 0.18061, "close": 0.18061, "volume": 8584.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.18174, "high": 0.18201, "low": 0.18021, "close": 0.18021, "volume": 16119.0, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.18157, "high": 0.18157, "low": 0.18065, "close": 0.18065, "volume": 2083.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.18153, "high": 0.18163, "low": 0.18119, "close": 0.18163, "volume": 37834.0, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.1813, "high": 0.1813, "low": 0.17992, "close": 0.18087, "volume": 7305.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.18087, "high": 0.18552, "low": 0.18087, "close": 0.18406, "volume": 81850.0, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.18485, "high": 0.18501, "low": 0.18236, "close": 0.18244, "volume": 8478.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.18312, "high": 0.18392, "low": 0.18312, "close": 0.18359, "volume": 17802.0, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.18298, "high": 0.18298, "low": 0.18158, "close": 0.18201, "volume": 10936.0, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.18263, "high": 0.18392, "low": 0.1826, "close": 0.18331, "volume": 18123.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.18288, "high": 0.18288, "low": 0.17897, "close": 0.17944, "volume": 91939.0, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.1794, "high": 0.18072, "low": 0.17786, "close": 0.17913, "volume": 30203.0, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.17917, "high": 0.18016, "low": 0.17737, "close": 0.17814, "volume": 130562.0, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.17814, "high": 0.18032, "low": 0.17814, "close": 0.18018, "volume": 96412.0, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.17942, "high": 0.17977, "low": 0.1789, "close": 0.1789, "volume": 2639.0, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.17992, "high": 0.18102, "low": 0.17863, "close": 0.17992, "volume": 11797.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.18087, "high": 0.18118, "low": 0.17992, "close": 0.18089, "volume": 4443.0, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.18011, "high": 0.18011, "low": 0.17837, "close": 0.17883, "volume": 11349.0, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.1798, "high": 0.18413, "low": 0.17899, "close": 0.18315, "volume": 287979.0, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.18308, "high": 0.18404, "low": 0.18181, "close": 0.18181, "volume": 466883.0, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.18236, "high": 0.18248, "low": 0.17969, "close": 0.18087, "volume": 42872.0, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.18141, "high": 0.18625, "low": 0.18077, "close": 0.18077, "volume": 181477.0, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.18069, "high": 0.18429, "low": 0.17985, "close": 0.18316, "volume": 143618.0, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.18316, "high": 0.18373, "low": 0.1828, "close": 0.18339, "volume": 15187.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.18274, "high": 0.18274, "low": 0.17987, "close": 0.17989, "volume": 23552.0, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.18005, "high": 0.18005, "low": 0.17832, "close": 0.17875, "volume": 222008.0, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.17832, "high": 0.17832, "low": 0.17706, "close": 0.17791, "volume": 5921.0, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.17826, "high": 0.17826, "low": 0.1765, "close": 0.17661, "volume": 1878.0, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.17644, "high": 0.17744, "low": 0.17644, "close": 0.17744, "volume": 995.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.17758, "high": 0.17851, "low": 0.17746, "close": 0.17746, "volume": 10956.0, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.17743, "high": 0.17764, "low": 0.17698, "close": 0.17764, "volume": 1956.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.17826, "high": 0.17826, "low": 0.17719, "close": 0.17756, "volume": 10060.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.17826, "high": 0.17834, "low": 0.17668, "close": 0.17786, "volume": 78835.0, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.17826, "high": 0.17841, "low": 0.17735, "close": 0.17736, "volume": 25299.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.1769, "high": 0.17828, "low": 0.17609, "close": 0.17828, "volume": 34474.0, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.17797, "high": 0.17797, "low": 0.17544, "close": 0.1759, "volume": 50874.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.17613, "high": 0.1769, "low": 0.17568, "close": 0.17573, "volume": 30913.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.17631, "high": 0.1765, "low": 0.17453, "close": 0.17569, "volume": 444985.0, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.17535, "high": 0.17547, "low": 0.1745, "close": 0.17525, "volume": 45382.0, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.17482, "high": 0.17514, "low": 0.1736, "close": 0.1744, "volume": 23011.0, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.17398, "high": 0.17416, "low": 0.17267, "close": 0.17267, "volume": 2107.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.1735, "high": 0.17361, "low": 0.17174, "close": 0.17258, "volume": 20528.0, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.17215, "high": 0.17369, "low": 0.17182, "close": 0.17316, "volume": 93756.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.1723, "high": 0.17277, "low": 0.17173, "close": 0.17219, "volume": 1636.0, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.1727, "high": 0.17272, "low": 0.17156, "close": 0.17174, "volume": 17622.0, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.17154, "high": 0.17312, "low": 0.1715, "close": 0.17252, "volume": 38320.0, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.17307, "high": 0.17307, "low": 0.17122, "close": 0.17132, "volume": 16640.0, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.17192, "high": 0.17217, "low": 0.17192, "close": 0.17217, "volume": 1279.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.17159, "high": 0.17181, "low": 0.17119, "close": 0.17119, "volume": 32803.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.17168, "high": 0.17226, "low": 0.17152, "close": 0.17226, "volume": 1869.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.1723, "high": 0.17265, "low": 0.1723, "close": 0.17265, "volume": 3731.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.17221, "high": 0.17239, "low": 0.17138, "close": 0.17138, "volume": 2897.0, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.17128, "high": 0.17435, "low": 0.17128, "close": 0.17417, "volume": 5456.0, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.17427, "high": 0.17514, "low": 0.17427, "close": 0.1748, "volume": 133177.0, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.1754, "high": 0.17644, "low": 0.1754, "close": 0.17644, "volume": 15028.0, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.17654, "high": 0.17693, "low": 0.176, "close": 0.17626, "volume": 5130.0, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.17611, "high": 0.17655, "low": 0.17611, "close": 0.17653, "volume": 19310.0, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.1764, "high": 0.17812, "low": 0.17629, "close": 0.17812, "volume": 42207.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.17741, "high": 0.17837, "low": 0.17375, "close": 0.17489, "volume": 159197.0, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.17502, "high": 0.17663, "low": 0.17103, "close": 0.17103, "volume": 157501.0, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.1711, "high": 0.1711, "low": 0.16816, "close": 0.1691, "volume": 291531.0, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.16921, "high": 0.17063, "low": 0.16817, "close": 0.16959, "volume": 37240.0, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.16935, "high": 0.16959, "low": 0.16841, "close": 0.16841, "volume": 18180.0, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.16837, "high": 0.16899, "low": 0.16736, "close": 0.16899, "volume": 97360.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.1694, "high": 0.17085, "low": 0.1694, "close": 0.17085, "volume": 45904.0, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.17065, "high": 0.17126, "low": 0.17065, "close": 0.17065, "volume": 535.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.16988, "high": 0.17095, "low": 0.1697, "close": 0.17095, "volume": 3759.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.17017, "high": 0.17024, "low": 0.1698, "close": 0.17005, "volume": 40092.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.17024, "high": 0.17146, "low": 0.17024, "close": 0.17042, "volume": 11268.0, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.17065, "high": 0.17227, "low": 0.17065, "close": 0.17178, "volume": 7379.0, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.17137, "high": 0.17198, "low": 0.17063, "close": 0.17139, "volume": 59797.0, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.17111, "high": 0.17549, "low": 0.16951, "close": 0.17432, "volume": 87043.0, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.17398, "high": 0.17541, "low": 0.17342, "close": 0.17413, "volume": 77058.0, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.17398, "high": 0.17655, "low": 0.17389, "close": 0.17619, "volume": 37470.0, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.17625, "high": 0.17673, "low": 0.17568, "close": 0.17673, "volume": 40683.0, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.17661, "high": 0.1769, "low": 0.17484, "close": 0.17484, "volume": 227595.0, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.17576, "high": 0.1763, "low": 0.17576, "close": 0.17576, "volume": 6358.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.17552, "high": 0.17552, "low": 0.1745, "close": 0.17466, "volume": 21314.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.17518, "high": 0.17662, "low": 0.17518, "close": 0.1758, "volume": 5619.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.17616, "high": 0.17616, "low": 0.17616, "close": 0.17616, "volume": 26.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.17566, "high": 0.17566, "low": 0.1755, "close": 0.1755, "volume": 1292.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.17524, "high": 0.17576, "low": 0.17389, "close": 0.17495, "volume": 37829.0, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.17427, "high": 0.17789, "low": 0.17314, "close": 0.17606, "volume": 175291.0, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.17602, "high": 0.17654, "low": 0.17223, "close": 0.17223, "volume": 136783.0, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.17287, "high": 0.17313, "low": 0.1698, "close": 0.17007, "volume": 220542.0, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.16977, "high": 0.16977, "low": 0.1655, "close": 0.16564, "volume": 63906.0, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.16547, "high": 0.16585, "low": 0.16235, "close": 0.16266, "volume": 371757.0, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.16253, "high": 0.16332, "low": 0.1604, "close": 0.16132, "volume": 228641.0, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.16122, "high": 0.16259, "low": 0.16017, "close": 0.16134, "volume": 349452.0, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.16174, "high": 0.16174, "low": 0.1605, "close": 0.16172, "volume": 41570.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.1614, "high": 0.16393, "low": 0.1614, "close": 0.16343, "volume": 37639.0, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.16348, "high": 0.16545, "low": 0.16345, "close": 0.1641, "volume": 48069.0, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.1636, "high": 0.16492, "low": 0.16332, "close": 0.16332, "volume": 9538.0, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.16298, "high": 0.16412, "low": 0.16298, "close": 0.16401, "volume": 26415.0, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.16388, "high": 0.1652, "low": 0.16387, "close": 0.16511, "volume": 175885.0, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.16473, "high": 0.16492, "low": 0.16386, "close": 0.16389, "volume": 114339.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.16382, "high": 0.16395, "low": 0.15942, "close": 0.1626, "volume": 247348.0, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.16315, "high": 0.16435, "low": 0.1626, "close": 0.16435, "volume": 43807.0, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.16332, "high": 0.16512, "low": 0.16135, "close": 0.16512, "volume": 77545.0, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.16561, "high": 0.16612, "low": 0.16418, "close": 0.16612, "volume": 106008.0, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.16497, "high": 0.16497, "low": 0.1636, "close": 0.1636, "volume": 17383.0, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.16428, "high": 0.16446, "low": 0.16213, "close": 0.16213, "volume": 8767.0, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.16213, "high": 0.16386, "low": 0.16052, "close": 0.16346, "volume": 45994.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.16268, "high": 0.16268, "low": 0.16093, "close": 0.16151, "volume": 37364.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.16133, "high": 0.16133, "low": 0.1578, "close": 0.16095, "volume": 299050.0, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.16129, "high": 0.16177, "low": 0.15832, "close": 0.15916, "volume": 95843.0, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.15967, "high": 0.16386, "low": 0.15815, "close": 0.16253, "volume": 168743.0, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.16281, "high": 0.16435, "low": 0.16135, "close": 0.16332, "volume": 48065.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.16267, "high": 0.16465, "low": 0.16226, "close": 0.16394, "volume": 25607.0, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.16393, "high": 0.16435, "low": 0.16106, "close": 0.162, "volume": 16464.0, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.16176, "high": 0.16304, "low": 0.16133, "close": 0.16133, "volume": 5293.0, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.16138, "high": 0.1636, "low": 0.16138, "close": 0.16253, "volume": 22188.0, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.16305, "high": 0.16305, "low": 0.15781, "close": 0.1588, "volume": 46398.0, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.15805, "high": 0.16055, "low": 0.15805, "close": 0.16035, "volume": 38884.0, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.16051, "high": 0.16095, "low": 0.15907, "close": 0.15912, "volume": 21167.0, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.15894, "high": 0.15894, "low": 0.15494, "close": 0.15792, "volume": 145919.0, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.15751, "high": 0.16013, "low": 0.15751, "close": 0.16013, "volume": 32994.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.1599, "high": 0.16144, "low": 0.15949, "close": 0.16144, "volume": 5848.0, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.16118, "high": 0.16235, "low": 0.16094, "close": 0.16235, "volume": 3888.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.16245, "high": 0.16277, "low": 0.16243, "close": 0.16275, "volume": 15511.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.16298, "high": 0.16327, "low": 0.16217, "close": 0.16233, "volume": 52396.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.16292, "high": 0.1631, "low": 0.16292, "close": 0.16304, "volume": 5920.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.16332, "high": 0.16386, "low": 0.16311, "close": 0.1633, "volume": 9158.0, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.16316, "high": 0.1636, "low": 0.16283, "close": 0.16313, "volume": 30808.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.16309, "high": 0.16309, "low": 0.16093, "close": 0.16093, "volume": 10194.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.16143, "high": 0.16226, "low": 0.16124, "close": 0.16142, "volume": 16359.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.16142, "high": 0.16142, "low": 0.16142, "close": 0.16142, "volume": 0.0, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.16171, "high": 0.16188, "low": 0.16146, "close": 0.16146, "volume": 39208.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.16226, "high": 0.16308, "low": 0.16226, "close": 0.16279, "volume": 125537.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.1629, "high": 0.1636, "low": 0.1628, "close": 0.16293, "volume": 76837.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.16348, "high": 0.16398, "low": 0.16348, "close": 0.16398, "volume": 302398.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.16339, "high": 0.16393, "low": 0.16315, "close": 0.16358, "volume": 12979.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.16279, "high": 0.16356, "low": 0.16206, "close": 0.16332, "volume": 16982.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.16359, "high": 0.16462, "low": 0.16315, "close": 0.16458, "volume": 13880.0, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.16455, "high": 0.16455, "low": 0.16385, "close": 0.16419, "volume": 249.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.16375, "high": 0.16435, "low": 0.16311, "close": 0.16376, "volume": 209555.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.16386, "high": 0.16399, "low": 0.16253, "close": 0.16282, "volume": 2524.0, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.16269, "high": 0.16365, "low": 0.16178, "close": 0.16244, "volume": 2781.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.16244, "high": 0.16359, "low": 0.16212, "close": 0.16344, "volume": 5539.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.1636, "high": 0.16394, "low": 0.163, "close": 0.16333, "volume": 5694.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.16299, "high": 0.16328, "low": 0.1619, "close": 0.16244, "volume": 208991.0, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.16179, "high": 0.16179, "low": 0.1604, "close": 0.16174, "volume": 89377.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.16172, "high": 0.16362, "low": 0.16172, "close": 0.16356, "volume": 239497.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.16352, "high": 0.16429, "low": 0.16352, "close": 0.16367, "volume": 12562.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.16332, "high": 0.16332, "low": 0.16332, "close": 0.16332, "volume": 240.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.16341, "high": 0.16403, "low": 0.16322, "close": 0.16352, "volume": 16326.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.16336, "high": 0.16405, "low": 0.16336, "close": 0.16404, "volume": 1062.0, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.16315, "high": 0.16412, "low": 0.16308, "close": 0.16412, "volume": 2049.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.16412, "high": 0.16429, "low": 0.16332, "close": 0.16397, "volume": 4072.0, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.16382, "high": 0.16542, "low": 0.16339, "close": 0.16533, "volume": 8852.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.16521, "high": 0.1653, "low": 0.16465, "close": 0.1653, "volume": 390.0, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.16463, "high": 0.16497, "low": 0.16109, "close": 0.16159, "volume": 237203.0, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.16188, "high": 0.16191, "low": 0.16093, "close": 0.16127, "volume": 1160.0, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.16112, "high": 0.16174, "low": 0.16036, "close": 0.16095, "volume": 18504.0, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.16098, "high": 0.16225, "low": 0.16073, "close": 0.16181, "volume": 14710.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.16113, "high": 0.16168, "low": 0.15866, "close": 0.15866, "volume": 69186.0, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.15834, "high": 0.15946, "low": 0.15613, "close": 0.15686, "volume": 164162.0, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.15666, "high": 0.15692, "low": 0.15384, "close": 0.15574, "volume": 217463.0, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.15574, "high": 0.15798, "low": 0.15448, "close": 0.15498, "volume": 41709.0, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.15566, "high": 0.15704, "low": 0.15485, "close": 0.15579, "volume": 107226.0, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.15599, "high": 0.15769, "low": 0.15585, "close": 0.15745, "volume": 8688.0, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.15633, "high": 0.15637, "low": 0.15533, "close": 0.15592, "volume": 73295.0, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.15551, "high": 0.1585, "low": 0.15515, "close": 0.15789, "volume": 43133.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.1579, "high": 0.15969, "low": 0.15533, "close": 0.15869, "volume": 283572.0, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.15869, "high": 0.16055, "low": 0.15748, "close": 0.16, "volume": 76595.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.15964, "high": 0.16, "low": 0.15889, "close": 0.15921, "volume": 24800.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.15884, "high": 0.16034, "low": 0.15845, "close": 0.16004, "volume": 113822.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.1603, "high": 0.16154, "low": 0.16029, "close": 0.16154, "volume": 4956.0, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.16157, "high": 0.16192, "low": 0.16122, "close": 0.16122, "volume": 89527.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.16123, "high": 0.16123, "low": 0.16071, "close": 0.16104, "volume": 22511.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.16146, "high": 0.16146, "low": 0.16087, "close": 0.16132, "volume": 12847.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.16143, "high": 0.16231, "low": 0.16143, "close": 0.16182, "volume": 212785.0, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.16182, "high": 0.16182, "low": 0.16182, "close": 0.16182, "volume": 0.0, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.16137, "high": 0.16268, "low": 0.16101, "close": 0.16228, "volume": 10797.0, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.16245, "high": 0.1627, "low": 0.16242, "close": 0.1627, "volume": 935.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.16274, "high": 0.16274, "low": 0.16274, "close": 0.16274, "volume": 153.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.16193, "high": 0.16219, "low": 0.16152, "close": 0.16152, "volume": 1284.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.16167, "high": 0.16167, "low": 0.15773, "close": 0.15871, "volume": 260679.0, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.15877, "high": 0.16475, "low": 0.15832, "close": 0.16221, "volume": 667322.0, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.1626, "high": 0.16332, "low": 0.15802, "close": 0.15841, "volume": 683517.0, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.15776, "high": 0.16033, "low": 0.15594, "close": 0.16033, "volume": 269629.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.16062, "high": 0.16062, "low": 0.15577, "close": 0.15623, "volume": 94278.0, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.15611, "high": 0.15647, "low": 0.154, "close": 0.1554, "volume": 218836.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.15447, "high": 0.15462, "low": 0.15194, "close": 0.15229, "volume": 304049.0, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.152, "high": 0.15321, "low": 0.15126, "close": 0.15281, "volume": 126360.0, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.15196, "high": 0.15196, "low": 0.15073, "close": 0.15194, "volume": 22826.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.15171, "high": 0.153, "low": 0.15171, "close": 0.153, "volume": 63459.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.15285, "high": 0.15285, "low": 0.1517, "close": 0.15187, "volume": 21619.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.15168, "high": 0.15274, "low": 0.14956, "close": 0.15207, "volume": 199064.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.15224, "high": 0.15322, "low": 0.15224, "close": 0.15234, "volume": 40790.0, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.15196, "high": 0.15446, "low": 0.15072, "close": 0.15182, "volume": 104533.0, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.15147, "high": 0.15472, "low": 0.15034, "close": 0.15469, "volume": 209846.0, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.15472, "high": 0.15533, "low": 0.15232, "close": 0.15533, "volume": 83481.0, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.15463, "high": 0.15601, "low": 0.15458, "close": 0.15458, "volume": 59982.0, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.15447, "high": 0.15455, "low": 0.15371, "close": 0.15371, "volume": 51576.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.15324, "high": 0.15552, "low": 0.15312, "close": 0.15552, "volume": 2698.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.15558, "high": 0.15737, "low": 0.15514, "close": 0.15737, "volume": 248733.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.15744, "high": 0.15753, "low": 0.15632, "close": 0.15746, "volume": 7956.0, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.15753, "high": 0.15773, "low": 0.15688, "close": 0.15745, "volume": 2981.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.15682, "high": 0.15737, "low": 0.15682, "close": 0.15707, "volume": 624.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.15673, "high": 0.15731, "low": 0.15642, "close": 0.15731, "volume": 32981.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.15726, "high": 0.15726, "low": 0.15626, "close": 0.15626, "volume": 30901.0, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.15751, "high": 0.15862, "low": 0.15671, "close": 0.15706, "volume": 140307.0, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.15659, "high": 0.16033, "low": 0.15633, "close": 0.15944, "volume": 182331.0, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.15884, "high": 0.16133, "low": 0.15884, "close": 0.16091, "volume": 32875.0, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.16084, "high": 0.16088, "low": 0.16003, "close": 0.16041, "volume": 20670.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.16095, "high": 0.16146, "low": 0.16083, "close": 0.16146, "volume": 95574.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.16157, "high": 0.1627, "low": 0.16157, "close": 0.16159, "volume": 72924.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.16253, "high": 0.16253, "low": 0.16161, "close": 0.16169, "volume": 241356.0, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.16135, "high": 0.16189, "low": 0.16093, "close": 0.16093, "volume": 292439.0, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.16174, "high": 0.16262, "low": 0.16174, "close": 0.16225, "volume": 5207.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.16213, "high": 0.16213, "low": 0.16154, "close": 0.16178, "volume": 1431.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.16135, "high": 0.16135, "low": 0.15996, "close": 0.16118, "volume": 201013.0, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.16074, "high": 0.16135, "low": 0.16017, "close": 0.16134, "volume": 1295.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.16122, "high": 0.16226, "low": 0.16115, "close": 0.1612, "volume": 25394.0, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.1612, "high": 0.1612, "low": 0.15928, "close": 0.15958, "volume": 247430.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.15947, "high": 0.15997, "low": 0.15874, "close": 0.15874, "volume": 5293.0, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.15874, "high": 0.15874, "low": 0.15562, "close": 0.15584, "volume": 28024.0, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.15703, "high": 0.15733, "low": 0.15602, "close": 0.15724, "volume": 9954.0, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.15734, "high": 0.159, "low": 0.15734, "close": 0.159, "volume": 19994.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.15856, "high": 0.1593, "low": 0.15833, "close": 0.15833, "volume": 463.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.15799, "high": 0.15817, "low": 0.15753, "close": 0.15817, "volume": 12528.0, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.15867, "high": 0.15867, "low": 0.15843, "close": 0.15844, "volume": 1301.0, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.15844, "high": 0.15884, "low": 0.15843, "close": 0.15884, "volume": 2279.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.15861, "high": 0.15861, "low": 0.15849, "close": 0.15849, "volume": 3544.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.15849, "high": 0.15849, "low": 0.15759, "close": 0.15759, "volume": 7414.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.15707, "high": 0.15759, "low": 0.15611, "close": 0.15759, "volume": 62494.0, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.15784, "high": 0.15952, "low": 0.1542, "close": 0.1542, "volume": 71696.0, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.15461, "high": 0.15525, "low": 0.15196, "close": 0.1523, "volume": 247357.0, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.15198, "high": 0.15296, "low": 0.14861, "close": 0.14909, "volume": 381928.0, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.14938, "high": 0.14961, "low": 0.14709, "close": 0.14756, "volume": 104768.0, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.14763, "high": 0.14881, "low": 0.14749, "close": 0.14881, "volume": 124379.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.1484, "high": 0.15072, "low": 0.1484, "close": 0.1503, "volume": 80223.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.15094, "high": 0.15422, "low": 0.15046, "close": 0.15422, "volume": 109597.0, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.15374, "high": 0.15374, "low": 0.15276, "close": 0.153, "volume": 20951.0, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.15315, "high": 0.155, "low": 0.15315, "close": 0.15425, "volume": 56602.0, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.15412, "high": 0.15515, "low": 0.15358, "close": 0.15408, "volume": 9771.0, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.15471, "high": 0.1563, "low": 0.15459, "close": 0.15604, "volume": 206782.0, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.1563, "high": 0.15831, "low": 0.1563, "close": 0.15831, "volume": 44060.0, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.15829, "high": 0.15829, "low": 0.15777, "close": 0.15778, "volume": 778.0, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.15778, "high": 0.15832, "low": 0.15689, "close": 0.15832, "volume": 48532.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.15853, "high": 0.15865, "low": 0.15794, "close": 0.15794, "volume": 5474.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.15794, "high": 0.15798, "low": 0.15655, "close": 0.15655, "volume": 1262.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.15785, "high": 0.15785, "low": 0.15785, "close": 0.15785, "volume": 44.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.15782, "high": 0.15782, "low": 0.15781, "close": 0.15781, "volume": 1855.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.15763, "high": 0.15763, "low": 0.15722, "close": 0.15722, "volume": 4046.0, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.15752, "high": 0.15752, "low": 0.15752, "close": 0.15752, "volume": 158.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.15759, "high": 0.15769, "low": 0.15737, "close": 0.15769, "volume": 2874.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.1579, "high": 0.159, "low": 0.1579, "close": 0.15895, "volume": 18289.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.15862, "high": 0.15953, "low": 0.15786, "close": 0.15786, "volume": 48270.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.15774, "high": 0.15929, "low": 0.15622, "close": 0.15873, "volume": 58449.0, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.1585, "high": 0.15895, "low": 0.15729, "close": 0.15757, "volume": 18756.0, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.1577, "high": 0.1577, "low": 0.1501, "close": 0.1501, "volume": 491971.0, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.15079, "high": 0.15157, "low": 0.14768, "close": 0.14805, "volume": 555157.0, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.14792, "high": 0.1495, "low": 0.147, "close": 0.14721, "volume": 59892.0, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.147, "high": 0.14979, "low": 0.14639, "close": 0.14979, "volume": 77702.0, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.14935, "high": 0.15006, "low": 0.14834, "close": 0.14951, "volume": 189202.0, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.1495, "high": 0.15249, "low": 0.1495, "close": 0.15106, "volume": 39130.0, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.1518, "high": 0.15295, "low": 0.1518, "close": 0.15268, "volume": 3148.0, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.1527, "high": 0.15272, "low": 0.14884, "close": 0.14884, "volume": 34450.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.14901, "high": 0.15078, "low": 0.14901, "close": 0.14995, "volume": 7053.0, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.15061, "high": 0.15099, "low": 0.14984, "close": 0.15022, "volume": 1856.0, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.14961, "high": 0.14981, "low": 0.14538, "close": 0.14545, "volume": 62782.0, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.14565, "high": 0.14813, "low": 0.14565, "close": 0.14785, "volume": 121043.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.14665, "high": 0.14764, "low": 0.14538, "close": 0.14764, "volume": 70718.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.14772, "high": 0.14811, "low": 0.1463, "close": 0.1464, "volume": 16806.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.14618, "high": 0.14668, "low": 0.14542, "close": 0.14606, "volume": 28838.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.14606, "high": 0.14606, "low": 0.13814, "close": 0.14035, "volume": 278481.0, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.1398, "high": 0.14223, "low": 0.1398, "close": 0.14131, "volume": 32240.0, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.14191, "high": 0.14191, "low": 0.138, "close": 0.13835, "volume": 123914.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.13793, "high": 0.13897, "low": 0.13718, "close": 0.1383, "volume": 111688.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.1386, "high": 0.13897, "low": 0.13645, "close": 0.1367, "volume": 146002.0, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.13672, "high": 0.13963, "low": 0.13339, "close": 0.1388, "volume": 289684.0, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.13843, "high": 0.14084, "low": 0.13843, "close": 0.14084, "volume": 81973.0, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.14035, "high": 0.14198, "low": 0.13897, "close": 0.14148, "volume": 177925.0, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.14133, "high": 0.14133, "low": 0.13752, "close": 0.13752, "volume": 54924.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.13748, "high": 0.14126, "low": 0.13588, "close": 0.14126, "volume": 160054.0, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.14133, "high": 0.14319, "low": 0.14122, "close": 0.14163, "volume": 36525.0, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.14153, "high": 0.14231, "low": 0.13864, "close": 0.1409, "volume": 18160.0, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.14148, "high": 0.14154, "low": 0.13953, "close": 0.13953, "volume": 172876.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.13923, "high": 0.13987, "low": 0.13768, "close": 0.13944, "volume": 79264.0, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.13935, "high": 0.14155, "low": 0.13935, "close": 0.14148, "volume": 16263.0, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.14097, "high": 0.14142, "low": 0.13669, "close": 0.13686, "volume": 41118.0, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.13706, "high": 0.14066, "low": 0.13588, "close": 0.14049, "volume": 6560.0, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.1402, "high": 0.14109, "low": 0.13979, "close": 0.14013, "volume": 51999.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.14066, "high": 0.14135, "low": 0.14019, "close": 0.14073, "volume": 4131.0, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.14026, "high": 0.14026, "low": 0.13892, "close": 0.13924, "volume": 9915.0, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.13979, "high": 0.13985, "low": 0.13892, "close": 0.13955, "volume": 3916.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.13872, "high": 0.13872, "low": 0.1358, "close": 0.13689, "volume": 33567.0, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.13782, "high": 0.13782, "low": 0.13606, "close": 0.1372, "volume": 1616.0, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.13635, "high": 0.13945, "low": 0.13588, "close": 0.13914, "volume": 3891.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.139, "high": 0.13979, "low": 0.1389, "close": 0.13979, "volume": 5371.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.13922, "high": 0.13922, "low": 0.13565, "close": 0.13634, "volume": 87776.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.13708, "high": 0.13979, "low": 0.13611, "close": 0.13806, "volume": 26564.0, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.13773, "high": 0.13773, "low": 0.1362, "close": 0.13669, "volume": 1193.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.13702, "high": 0.13892, "low": 0.13702, "close": 0.13892, "volume": 435.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.13806, "high": 0.13806, "low": 0.13674, "close": 0.13723, "volume": 8762.0, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.13675, "high": 0.1372, "low": 0.1358, "close": 0.13611, "volume": 30926.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.13716, "high": 0.13893, "low": 0.13716, "close": 0.13892, "volume": 18886.0, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.13868, "high": 0.13881, "low": 0.13729, "close": 0.13803, "volume": 5229.0, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.13839, "high": 0.13968, "low": 0.13839, "close": 0.13925, "volume": 11017.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.13905, "high": 0.13926, "low": 0.13888, "close": 0.13914, "volume": 5435.0, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.13885, "high": 0.13986, "low": 0.13885, "close": 0.13963, "volume": 20314.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.13977, "high": 0.14007, "low": 0.13913, "close": 0.13983, "volume": 10487.0, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.14008, "high": 0.14008, "low": 0.13912, "close": 0.13912, "volume": 2823.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.13948, "high": 0.13996, "low": 0.13948, "close": 0.13974, "volume": 2473.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.14009, "high": 0.14235, "low": 0.13963, "close": 0.14169, "volume": 99594.0, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.14137, "high": 0.14137, "low": 0.14025, "close": 0.14055, "volume": 4887.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.14023, "high": 0.1405, "low": 0.13966, "close": 0.13971, "volume": 17360.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.14028, "high": 0.14209, "low": 0.14028, "close": 0.14157, "volume": 91039.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.14228, "high": 0.14313, "low": 0.14135, "close": 0.14313, "volume": 17924.0, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.14233, "high": 0.14276, "low": 0.14197, "close": 0.14244, "volume": 6141.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.143, "high": 0.14458, "low": 0.143, "close": 0.14385, "volume": 4084.0, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.14346, "high": 0.14346, "low": 0.14312, "close": 0.14312, "volume": 297.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.14368, "high": 0.14368, "low": 0.143, "close": 0.143, "volume": 265.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.14231, "high": 0.14231, "low": 0.14207, "close": 0.14207, "volume": 147.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 80.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.14347, "high": 0.14391, "low": 0.14321, "close": 0.14391, "volume": 3979.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.143, "high": 0.14363, "low": 0.143, "close": 0.14363, "volume": 726.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.14391, "high": 0.14412, "low": 0.14348, "close": 0.1436, "volume": 210490.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.14385, "high": 0.14517, "low": 0.14385, "close": 0.14517, "volume": 55195.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.14522, "high": 0.14528, "low": 0.1444, "close": 0.14515, "volume": 70240.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.1457, "high": 0.14618, "low": 0.14467, "close": 0.14467, "volume": 6910.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.14513, "high": 0.14774, "low": 0.14512, "close": 0.1473, "volume": 63890.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.14736, "high": 0.14746, "low": 0.14575, "close": 0.14575, "volume": 55115.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.14544, "high": 0.14563, "low": 0.14471, "close": 0.1449, "volume": 20958.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.14533, "high": 0.14647, "low": 0.14526, "close": 0.14618, "volume": 3171.0, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.14618, "high": 0.14724, "low": 0.14593, "close": 0.14701, "volume": 11779.0, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.14645, "high": 0.14693, "low": 0.14637, "close": 0.14648, "volume": 11379.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.14655, "high": 0.14743, "low": 0.14591, "close": 0.14743, "volume": 8028.0, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.14726, "high": 0.1473, "low": 0.1465, "close": 0.14725, "volume": 23696.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.14746, "high": 0.14746, "low": 0.14465, "close": 0.14465, "volume": 49314.0, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.14447, "high": 0.14575, "low": 0.14378, "close": 0.1453, "volume": 87505.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.14483, "high": 0.1459, "low": 0.14428, "close": 0.1459, "volume": 39452.0, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.14606, "high": 0.14913, "low": 0.14606, "close": 0.14695, "volume": 163633.0, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.14694, "high": 0.14853, "low": 0.14694, "close": 0.1474, "volume": 216898.0, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.14735, "high": 0.14771, "low": 0.14467, "close": 0.1451, "volume": 29401.0, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.14586, "high": 0.14881, "low": 0.14586, "close": 0.14771, "volume": 41840.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.1475, "high": 0.1475, "low": 0.14615, "close": 0.1468, "volume": 6817.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.14663, "high": 0.14663, "low": 0.14632, "close": 0.14632, "volume": 314.0, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.14586, "high": 0.14618, "low": 0.14586, "close": 0.14618, "volume": 426.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.14688, "high": 0.14688, "low": 0.144, "close": 0.14506, "volume": 13322.0, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.14519, "high": 0.14586, "low": 0.14519, "close": 0.14586, "volume": 59.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.14531, "high": 0.14531, "low": 0.14501, "close": 0.14501, "volume": 30851.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.14495, "high": 0.14528, "low": 0.14461, "close": 0.14528, "volume": 27815.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.14586, "high": 0.14639, "low": 0.14586, "close": 0.14639, "volume": 165.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.14519, "high": 0.14639, "low": 0.14296, "close": 0.14519, "volume": 122044.0, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.14586, "high": 0.14766, "low": 0.14498, "close": 0.14655, "volume": 52526.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.14781, "high": 0.14838, "low": 0.14687, "close": 0.14764, "volume": 41316.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.14766, "high": 0.15196, "low": 0.14766, "close": 0.15196, "volume": 105451.0, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.15257, "high": 0.15289, "low": 0.15172, "close": 0.15268, "volume": 17176.0, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.15291, "high": 0.1531, "low": 0.15221, "close": 0.15243, "volume": 4824.0, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.15316, "high": 0.15379, "low": 0.153, "close": 0.15312, "volume": 39027.0, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.15292, "high": 0.15292, "low": 0.15174, "close": 0.15203, "volume": 22157.0, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.15268, "high": 0.15296, "low": 0.15233, "close": 0.15275, "volume": 9118.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.15286, "high": 0.15286, "low": 0.15209, "close": 0.15209, "volume": 577.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.15187, "high": 0.15208, "low": 0.15096, "close": 0.15208, "volume": 25121.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.15169, "high": 0.15238, "low": 0.15137, "close": 0.15137, "volume": 1920.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.15127, "high": 0.15154, "low": 0.15035, "close": 0.15035, "volume": 1445.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.15122, "high": 0.15147, "low": 0.15093, "close": 0.15109, "volume": 1464.0, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.15156, "high": 0.15194, "low": 0.15106, "close": 0.15194, "volume": 19571.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.15183, "high": 0.15183, "low": 0.15106, "close": 0.15162, "volume": 2776.0, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.15144, "high": 0.15144, "low": 0.15142, "close": 0.15142, "volume": 1645.0, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.15034, "high": 0.15034, "low": 0.1494, "close": 0.1494, "volume": 227566.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.1494, "high": 0.14957, "low": 0.14836, "close": 0.14855, "volume": 100714.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.1486, "high": 0.1486, "low": 0.14761, "close": 0.14761, "volume": 9933.0, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.14829, "high": 0.14888, "low": 0.14829, "close": 0.14888, "volume": 6155.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.14901, "high": 0.14901, "low": 0.14887, "close": 0.14891, "volume": 604.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.1487, "high": 0.14989, "low": 0.1487, "close": 0.1496, "volume": 50369.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.14921, "high": 0.14921, "low": 0.14781, "close": 0.14781, "volume": 110342.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.14821, "high": 0.14872, "low": 0.14582, "close": 0.14753, "volume": 183596.0, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.14684, "high": 0.14827, "low": 0.14631, "close": 0.14768, "volume": 164449.0, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.14832, "high": 0.15061, "low": 0.14832, "close": 0.15012, "volume": 108465.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.14953, "high": 0.15194, "low": 0.14916, "close": 0.15139, "volume": 90304.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.15096, "high": 0.15199, "low": 0.15096, "close": 0.15173, "volume": 1679.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.15074, "high": 0.15102, "low": 0.14853, "close": 0.15102, "volume": 68752.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.15132, "high": 0.15345, "low": 0.15132, "close": 0.1531, "volume": 32779.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.15297, "high": 0.15297, "low": 0.15249, "close": 0.15266, "volume": 15675.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.15265, "high": 0.15321, "low": 0.15132, "close": 0.1527, "volume": 80769.0, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.15305, "high": 0.15501, "low": 0.15296, "close": 0.15321, "volume": 74270.0, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.15317, "high": 0.15323, "low": 0.15317, "close": 0.15323, "volume": 306.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.15259, "high": 0.15382, "low": 0.15213, "close": 0.15298, "volume": 10652.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.15257, "high": 0.15262, "low": 0.15196, "close": 0.15196, "volume": 3654.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.15175, "high": 0.15204, "low": 0.15036, "close": 0.15036, "volume": 22585.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.15071, "high": 0.15076, "low": 0.15022, "close": 0.15024, "volume": 1613.0, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.15103, "high": 0.15196, "low": 0.15103, "close": 0.15196, "volume": 269952.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.1517, "high": 0.1517, "low": 0.15119, "close": 0.15119, "volume": 7903.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.15205, "high": 0.15205, "low": 0.15205, "close": 0.15205, "volume": 10615.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.15241, "high": 0.15241, "low": 0.15148, "close": 0.15148, "volume": 333.0, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.15131, "high": 0.15131, "low": 0.15006, "close": 0.15035, "volume": 4392.0, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.15038, "high": 0.15057, "low": 0.14984, "close": 0.15057, "volume": 10865.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.15033, "high": 0.15048, "low": 0.14996, "close": 0.14996, "volume": 30226.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.15014, "high": 0.15014, "low": 0.14881, "close": 0.14965, "volume": 76909.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.1495, "high": 0.15097, "low": 0.1495, "close": 0.15063, "volume": 71921.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.15047, "high": 0.15215, "low": 0.14981, "close": 0.14996, "volume": 147932.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.15062, "high": 0.15132, "low": 0.15006, "close": 0.1502, "volume": 92761.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.15097, "high": 0.15257, "low": 0.15097, "close": 0.15191, "volume": 24000.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.15274, "high": 0.15599, "low": 0.15229, "close": 0.15583, "volume": 163417.0, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.15597, "high": 0.15665, "low": 0.15519, "close": 0.15639, "volume": 79286.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.15656, "high": 0.15656, "low": 0.15562, "close": 0.15599, "volume": 13371.0, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.15607, "high": 0.1562, "low": 0.15512, "close": 0.15541, "volume": 11834.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.15513, "high": 0.15584, "low": 0.15501, "close": 0.15558, "volume": 24094.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.15572, "high": 0.15579, "low": 0.15547, "close": 0.15574, "volume": 23126.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.1552, "high": 0.1552, "low": 0.15447, "close": 0.15455, "volume": 21116.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.15489, "high": 0.15525, "low": 0.15413, "close": 0.1546, "volume": 6890.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.15422, "high": 0.15505, "low": 0.15422, "close": 0.1546, "volume": 524.0, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.15514, "high": 0.15573, "low": 0.15486, "close": 0.15486, "volume": 52003.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.15407, "high": 0.15407, "low": 0.15385, "close": 0.15385, "volume": 380.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.15409, "high": 0.15463, "low": 0.15409, "close": 0.15463, "volume": 9886.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.15434, "high": 0.1547, "low": 0.15382, "close": 0.15382, "volume": 518.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.15382, "high": 0.15382, "low": 0.15382, "close": 0.15382, "volume": 0.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.15441, "high": 0.15441, "low": 0.15441, "close": 0.15441, "volume": 505.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.15398, "high": 0.15398, "low": 0.15321, "close": 0.15321, "volume": 19060.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.15369, "high": 0.15447, "low": 0.15369, "close": 0.15447, "volume": 2052.0, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.15321, "high": 0.15321, "low": 0.15265, "close": 0.15275, "volume": 1250.0, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.15265, "high": 0.15281, "low": 0.15253, "close": 0.15281, "volume": 11794.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.15242, "high": 0.15242, "low": 0.1523, "close": 0.1523, "volume": 3358.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.1524, "high": 0.15278, "low": 0.1524, "close": 0.15278, "volume": 99.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.15265, "high": 0.15265, "low": 0.1523, "close": 0.1523, "volume": 3436.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.15282, "high": 0.15382, "low": 0.15275, "close": 0.15382, "volume": 17582.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.15319, "high": 0.15398, "low": 0.15282, "close": 0.15306, "volume": 61748.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.15323, "high": 0.15323, "low": 0.15289, "close": 0.15289, "volume": 17023.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.15327, "high": 0.15351, "low": 0.15303, "close": 0.15351, "volume": 10811.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.15386, "high": 0.15386, "low": 0.15385, "close": 0.15385, "volume": 16178.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.15388, "high": 0.15447, "low": 0.15388, "close": 0.15447, "volume": 155.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.154, "high": 0.15467, "low": 0.15397, "close": 0.15397, "volume": 7411.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.15393, "high": 0.15393, "low": 0.15253, "close": 0.15253, "volume": 42097.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.15281, "high": 0.15305, "low": 0.15268, "close": 0.15268, "volume": 20760.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.15249, "high": 0.15255, "low": 0.1517, "close": 0.15225, "volume": 21804.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.15132, "high": 0.15141, "low": 0.15007, "close": 0.15007, "volume": 3967.0, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.15027, "high": 0.15081, "low": 0.14982, "close": 0.15081, "volume": 28148.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 18620.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.15092, "high": 0.15093, "low": 0.15092, "close": 0.15093, "volume": 1321.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.15103, "high": 0.15106, "low": 0.15065, "close": 0.15106, "volume": 2499.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.14971, "high": 0.15029, "low": 0.14971, "close": 0.15029, "volume": 70.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.15029, "high": 0.15029, "low": 0.15029, "close": 0.15029, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.14999, "high": 0.15289, "low": 0.14999, "close": 0.1525, "volume": 80076.0, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.15321, "high": 0.15321, "low": 0.15233, "close": 0.15264, "volume": 63801.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.1524, "high": 0.1524, "low": 0.15204, "close": 0.15224, "volume": 195.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.15196, "high": 0.15196, "low": 0.14986, "close": 0.15011, "volume": 26541.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.15104, "high": 0.15104, "low": 0.15102, "close": 0.15102, "volume": 759.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.15093, "high": 0.15289, "low": 0.15039, "close": 0.15265, "volume": 89696.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.15291, "high": 0.15376, "low": 0.15196, "close": 0.15245, "volume": 92305.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.15257, "high": 0.15533, "low": 0.15257, "close": 0.15362, "volume": 69398.0, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.15325, "high": 0.15325, "low": 0.15055, "close": 0.15055, "volume": 32593.0, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.15042, "high": 0.15086, "low": 0.14881, "close": 0.14926, "volume": 53090.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.14966, "high": 0.14966, "low": 0.14837, "close": 0.14936, "volume": 64974.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.15006, "high": 0.15106, "low": 0.15006, "close": 0.15106, "volume": 20781.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.15057, "high": 0.15112, "low": 0.15013, "close": 0.15112, "volume": 18233.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.15101, "high": 0.15101, "low": 0.14992, "close": 0.14992, "volume": 10365.0, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.14987, "high": 0.15048, "low": 0.14987, "close": 0.15, "volume": 27130.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.15035, "high": 0.15048, "low": 0.15029, "close": 0.15029, "volume": 8995.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.15043, "high": 0.15043, "low": 0.15019, "close": 0.15025, "volume": 1265.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.15043, "high": 0.15099, "low": 0.15042, "close": 0.15063, "volume": 765.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.15023, "high": 0.15023, "low": 0.14977, "close": 0.14988, "volume": 65837.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.15021, "high": 0.15021, "low": 0.14965, "close": 0.14988, "volume": 5013.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.14991, "high": 0.15062, "low": 0.14991, "close": 0.15062, "volume": 6659.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.14995, "high": 0.14995, "low": 0.14979, "close": 0.14979, "volume": 5367.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.14965, "high": 0.14965, "low": 0.14872, "close": 0.1489, "volume": 30144.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.14892, "high": 0.14892, "low": 0.1489, "close": 0.1489, "volume": 7388.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.14931, "high": 0.14931, "low": 0.1493, "close": 0.1493, "volume": 6902.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.14926, "high": 0.14926, "low": 0.14912, "close": 0.14912, "volume": 2328.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.14923, "high": 0.14923, "low": 0.14923, "close": 0.14923, "volume": 67.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.14923, "high": 0.14923, "low": 0.14923, "close": 0.14923, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.14941, "high": 0.14941, "low": 0.14941, "close": 0.14941, "volume": 132.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.14907, "high": 0.14924, "low": 0.14907, "close": 0.14924, "volume": 23745.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.14845, "high": 0.14856, "low": 0.14845, "close": 0.14856, "volume": 568.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.14844, "high": 0.14961, "low": 0.14844, "close": 0.14938, "volume": 11936.0, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.14915, "high": 0.14915, "low": 0.14851, "close": 0.14882, "volume": 85622.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.14849, "high": 0.14849, "low": 0.14761, "close": 0.14806, "volume": 13511.0, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.14755, "high": 0.14814, "low": 0.1473, "close": 0.14814, "volume": 43208.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.1483, "high": 0.14837, "low": 0.14814, "close": 0.14814, "volume": 9104.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.14808, "high": 0.14881, "low": 0.14808, "close": 0.14881, "volume": 1580.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.1489, "high": 0.14899, "low": 0.1489, "close": 0.14899, "volume": 503.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.14893, "high": 0.14893, "low": 0.14818, "close": 0.14818, "volume": 2437.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 528.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.14852, "high": 0.14852, "low": 0.14852, "close": 0.14852, "volume": 269.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.14898, "high": 0.14898, "low": 0.14895, "close": 0.14895, "volume": 408.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.14933, "high": 0.14933, "low": 0.14851, "close": 0.14851, "volume": 7245.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.1486, "high": 0.14919, "low": 0.14854, "close": 0.14918, "volume": 11899.0, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.14922, "high": 0.14922, "low": 0.14902, "close": 0.14902, "volume": 41683.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.14891, "high": 0.14891, "low": 0.14847, "close": 0.14874, "volume": 1172.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.14889, "high": 0.14893, "low": 0.14889, "close": 0.14889, "volume": 1497.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.14897, "high": 0.14897, "low": 0.14897, "close": 0.14897, "volume": 101.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.14927, "high": 0.14949, "low": 0.14903, "close": 0.14938, "volume": 29089.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.14936, "high": 0.14936, "low": 0.14936, "close": 0.14936, "volume": 935.0, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.14936, "high": 0.14936, "low": 0.14936, "close": 0.14936, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.14877, "high": 0.14877, "low": 0.14877, "close": 0.14877, "volume": 100.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.14989, "high": 0.14989, "low": 0.14956, "close": 0.14956, "volume": 10085.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.14961, "high": 0.15056, "low": 0.14961, "close": 0.1503, "volume": 23633.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.14981, "high": 0.14981, "low": 0.14939, "close": 0.14948, "volume": 22055.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.14928, "high": 0.14944, "low": 0.14908, "close": 0.14933, "volume": 17496.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.14919, "high": 0.15033, "low": 0.14919, "close": 0.15032, "volume": 323.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.15006, "high": 0.15026, "low": 0.14982, "close": 0.15026, "volume": 2076.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.14978, "high": 0.1499, "low": 0.14961, "close": 0.1499, "volume": 9047.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.15005, "high": 0.15005, "low": 0.14968, "close": 0.14968, "volume": 35654.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.15, "high": 0.15026, "low": 0.15, "close": 0.15026, "volume": 14655.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.14891, "high": 0.14891, "low": 0.14856, "close": 0.14889, "volume": 414.0, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.14894, "high": 0.14985, "low": 0.14879, "close": 0.14903, "volume": 23696.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.1483, "high": 0.14835, "low": 0.146, "close": 0.146, "volume": 70818.0, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.14598, "high": 0.14598, "low": 0.13905, "close": 0.13968, "volume": 373253.0, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.139, "high": 0.1401, "low": 0.139, "close": 0.1395, "volume": 14101.0, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.13901, "high": 0.13901, "low": 0.13853, "close": 0.13853, "volume": 27223.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.13829, "high": 0.13829, "low": 0.1371, "close": 0.13729, "volume": 31153.0, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.13709, "high": 0.13766, "low": 0.13691, "close": 0.13691, "volume": 4870.0, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.13725, "high": 0.13725, "low": 0.1369, "close": 0.1369, "volume": 121661.0, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.13737, "high": 0.13739, "low": 0.13691, "close": 0.13691, "volume": 44009.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.1371, "high": 0.1378, "low": 0.1369, "close": 0.13767, "volume": 124916.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.13813, "high": 0.13821, "low": 0.13757, "close": 0.13797, "volume": 51579.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.13735, "high": 0.13735, "low": 0.1372, "close": 0.13727, "volume": 8553.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.13747, "high": 0.13751, "low": 0.13736, "close": 0.13736, "volume": 72810.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 39132.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.1369, "high": 0.13699, "low": 0.13487, "close": 0.13699, "volume": 133420.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.13617, "high": 0.13668, "low": 0.135, "close": 0.135, "volume": 28765.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.13556, "high": 0.13644, "low": 0.13491, "close": 0.13501, "volume": 48555.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.13494, "high": 0.13513, "low": 0.13196, "close": 0.13396, "volume": 168626.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.13388, "high": 0.13388, "low": 0.13239, "close": 0.13239, "volume": 40703.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.13331, "high": 0.13331, "low": 0.1323, "close": 0.1323, "volume": 477.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.13322, "high": 0.13382, "low": 0.13284, "close": 0.13286, "volume": 6021.0, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.13351, "high": 0.13351, "low": 0.13271, "close": 0.13314, "volume": 14562.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.13389, "high": 0.13475, "low": 0.13361, "close": 0.13396, "volume": 55269.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.13381, "high": 0.13523, "low": 0.13112, "close": 0.13508, "volume": 358380.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.13518, "high": 0.13615, "low": 0.13518, "close": 0.13615, "volume": 8541.0, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.13573, "high": 0.13639, "low": 0.13549, "close": 0.13549, "volume": 35670.0, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.13554, "high": 0.13596, "low": 0.13507, "close": 0.13544, "volume": 10263.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.13664, "high": 0.13713, "low": 0.13582, "close": 0.13586, "volume": 18860.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.13578, "high": 0.13651, "low": 0.13555, "close": 0.13606, "volume": 3232.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.13562, "high": 0.13642, "low": 0.13549, "close": 0.13619, "volume": 19856.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.13643, "high": 0.13643, "low": 0.13603, "close": 0.13612, "volume": 4035.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.1362, "high": 0.1362, "low": 0.13574, "close": 0.13574, "volume": 6236.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.13603, "high": 0.13603, "low": 0.13603, "close": 0.13603, "volume": 1494.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.13539, "high": 0.13539, "low": 0.13539, "close": 0.13539, "volume": 68.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.13495, "high": 0.13495, "low": 0.13454, "close": 0.13454, "volume": 260.0, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.13474, "high": 0.13578, "low": 0.13474, "close": 0.13578, "volume": 5034.0, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.13665, "high": 0.13704, "low": 0.13665, "close": 0.13704, "volume": 259.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.13639, "high": 0.13696, "low": 0.13628, "close": 0.13683, "volume": 881.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.13697, "high": 0.13697, "low": 0.1367, "close": 0.1367, "volume": 28.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.13737, "high": 0.13823, "low": 0.13737, "close": 0.13823, "volume": 58175.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.13793, "high": 0.1412, "low": 0.13793, "close": 0.14087, "volume": 68647.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.14179, "high": 0.14767, "low": 0.14179, "close": 0.14604, "volume": 97274.0, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.14613, "high": 0.1468, "low": 0.14515, "close": 0.14536, "volume": 9738.0, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.14536, "high": 0.14706, "low": 0.14536, "close": 0.14646, "volume": 1230.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.1461, "high": 0.14663, "low": 0.14599, "close": 0.14599, "volume": 33255.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.14605, "high": 0.14623, "low": 0.14552, "close": 0.14609, "volume": 1661.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.14591, "high": 0.14591, "low": 0.14482, "close": 0.14482, "volume": 1982.0, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.14482, "high": 0.14582, "low": 0.14482, "close": 0.14536, "volume": 202408.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.14608, "high": 0.14653, "low": 0.14608, "close": 0.14648, "volume": 4236.0, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.14669, "high": 0.14712, "low": 0.14586, "close": 0.14586, "volume": 24952.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.14566, "high": 0.14611, "low": 0.14566, "close": 0.14594, "volume": 5151.0, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.14599, "high": 0.14643, "low": 0.14587, "close": 0.14639, "volume": 8264.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.14643, "high": 0.14755, "low": 0.14643, "close": 0.14739, "volume": 4003.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.14737, "high": 0.14778, "low": 0.14728, "close": 0.14751, "volume": 3994.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.14737, "high": 0.14931, "low": 0.14737, "close": 0.14931, "volume": 10290.0, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.14947, "high": 0.15072, "low": 0.14919, "close": 0.15043, "volume": 5631.0, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.15092, "high": 0.15196, "low": 0.15, "close": 0.15023, "volume": 78174.0, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.15045, "high": 0.15077, "low": 0.15018, "close": 0.15061, "volume": 41813.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.15115, "high": 0.15115, "low": 0.14995, "close": 0.15027, "volume": 1229.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.15026, "high": 0.1506, "low": 0.15014, "close": 0.15014, "volume": 12236.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.15002, "high": 0.15002, "low": 0.14965, "close": 0.14965, "volume": 265.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.14949, "high": 0.1499, "low": 0.14929, "close": 0.1499, "volume": 15671.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.15011, "high": 0.15011, "low": 0.14974, "close": 0.14974, "volume": 583.0, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.14966, "high": 0.14966, "low": 0.14954, "close": 0.14954, "volume": 1747.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.14895, "high": 0.15072, "low": 0.14664, "close": 0.14924, "volume": 90320.0, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.14851, "high": 0.14969, "low": 0.14804, "close": 0.14909, "volume": 65392.0, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.14921, "high": 0.15033, "low": 0.14877, "close": 0.15033, "volume": 10664.0, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.15072, "high": 0.15172, "low": 0.15051, "close": 0.15163, "volume": 22574.0, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.15169, "high": 0.15183, "low": 0.15078, "close": 0.15078, "volume": 16809.0, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.1508, "high": 0.1508, "low": 0.15067, "close": 0.15067, "volume": 762.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.15082, "high": 0.15103, "low": 0.15031, "close": 0.15031, "volume": 853.0, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.15135, "high": 0.15225, "low": 0.15125, "close": 0.15225, "volume": 2244.0, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.15244, "high": 0.15275, "low": 0.15143, "close": 0.15238, "volume": 6119.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.15289, "high": 0.15321, "low": 0.15137, "close": 0.15137, "volume": 6874.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.15195, "high": 0.15195, "low": 0.15075, "close": 0.15142, "volume": 5637.0, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.15257, "high": 0.15259, "low": 0.15126, "close": 0.15126, "volume": 8362.0, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.15133, "high": 0.15257, "low": 0.15133, "close": 0.15186, "volume": 7874.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.15176, "high": 0.15176, "low": 0.15097, "close": 0.15097, "volume": 2503.0, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.15131, "high": 0.15131, "low": 0.15075, "close": 0.15098, "volume": 7780.0, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.15097, "high": 0.15097, "low": 0.14999, "close": 0.15009, "volume": 47696.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.15017, "high": 0.15089, "low": 0.14997, "close": 0.15024, "volume": 75888.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.15048, "high": 0.15048, "low": 0.14936, "close": 0.14973, "volume": 3407.0, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.14976, "high": 0.14976, "low": 0.14946, "close": 0.14947, "volume": 1372.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.14996, "high": 0.14996, "low": 0.14995, "close": 0.14995, "volume": 1581.0, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.14995, "high": 0.14995, "low": 0.14993, "close": 0.14993, "volume": 439.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.14929, "high": 0.14939, "low": 0.1492, "close": 0.14939, "volume": 1554.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.14899, "high": 0.14903, "low": 0.14899, "close": 0.14903, "volume": 2094.0, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.14969, "high": 0.14969, "low": 0.14886, "close": 0.14953, "volume": 44872.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.14965, "high": 0.14965, "low": 0.1479, "close": 0.1479, "volume": 85285.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.14855, "high": 0.151, "low": 0.14855, "close": 0.15012, "volume": 73887.0, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.1495, "high": 0.14963, "low": 0.14949, "close": 0.14963, "volume": 32236.0, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.14936, "high": 0.14938, "low": 0.14827, "close": 0.14827, "volume": 30321.0, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.14948, "high": 0.14959, "low": 0.14838, "close": 0.14838, "volume": 9380.0, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.14827, "high": 0.14827, "low": 0.14583, "close": 0.14759, "volume": 69135.0, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.14827, "high": 0.14852, "low": 0.14769, "close": 0.1483, "volume": 2010.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.14844, "high": 0.14844, "low": 0.1472, "close": 0.1472, "volume": 2756.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.14741, "high": 0.14835, "low": 0.14736, "close": 0.14784, "volume": 8724.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.14805, "high": 0.14807, "low": 0.14713, "close": 0.14738, "volume": 22484.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.14779, "high": 0.1483, "low": 0.14746, "close": 0.14803, "volume": 10010.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.14786, "high": 0.14822, "low": 0.14769, "close": 0.14769, "volume": 796.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.14762, "high": 0.14806, "low": 0.14761, "close": 0.14806, "volume": 8869.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.14739, "high": 0.14767, "low": 0.14739, "close": 0.14761, "volume": 2090.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.14713, "high": 0.14713, "low": 0.14694, "close": 0.14694, "volume": 4140.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.1463, "high": 0.14636, "low": 0.1463, "close": 0.14636, "volume": 137.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.14668, "high": 0.14705, "low": 0.14668, "close": 0.14672, "volume": 6947.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.14754, "high": 0.14755, "low": 0.1472, "close": 0.14729, "volume": 230397.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 23.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.14586, "high": 0.14586, "low": 0.14434, "close": 0.14439, "volume": 42607.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.14503, "high": 0.14524, "low": 0.14503, "close": 0.14515, "volume": 1392.0, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.14461, "high": 0.14461, "low": 0.14381, "close": 0.14381, "volume": 37071.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.14381, "high": 0.14381, "low": 0.14381, "close": 0.14381, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.14448, "high": 0.1447, "low": 0.14327, "close": 0.14331, "volume": 45227.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.1429, "high": 0.14297, "low": 0.14191, "close": 0.14266, "volume": 50653.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.14311, "high": 0.1444, "low": 0.14231, "close": 0.14231, "volume": 140680.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.1422, "high": 0.1422, "low": 0.13785, "close": 0.13905, "volume": 134614.0, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.13883, "high": 0.13944, "low": 0.13834, "close": 0.13905, "volume": 65835.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.13864, "high": 0.13906, "low": 0.13766, "close": 0.138, "volume": 75865.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.1375, "high": 0.1393, "low": 0.13748, "close": 0.1393, "volume": 22428.0, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.13893, "high": 0.13893, "low": 0.13807, "close": 0.1382, "volume": 16391.0, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.13858, "high": 0.13883, "low": 0.13831, "close": 0.13881, "volume": 20485.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.1388, "high": 0.13912, "low": 0.13804, "close": 0.13912, "volume": 61720.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.13937, "high": 0.13937, "low": 0.13936, "close": 0.13936, "volume": 2760.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.13923, "high": 0.13983, "low": 0.13913, "close": 0.13983, "volume": 1101.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.13996, "high": 0.14028, "low": 0.13963, "close": 0.13981, "volume": 5884.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.13981, "high": 0.13981, "low": 0.13981, "close": 0.13981, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.13934, "high": 0.14036, "low": 0.13931, "close": 0.13931, "volume": 1725.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.13931, "high": 0.13931, "low": 0.13931, "close": 0.13931, "volume": 570.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.13955, "high": 0.13955, "low": 0.13915, "close": 0.13915, "volume": 1548.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.13917, "high": 0.13924, "low": 0.13917, "close": 0.13924, "volume": 96.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.13908, "high": 0.13945, "low": 0.13902, "close": 0.13945, "volume": 1074.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.13941, "high": 0.13941, "low": 0.13871, "close": 0.13871, "volume": 108638.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.13882, "high": 0.13882, "low": 0.13858, "close": 0.13858, "volume": 12823.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.13908, "high": 0.13936, "low": 0.139, "close": 0.139, "volume": 7449.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.13961, "high": 0.13961, "low": 0.1395, "close": 0.1395, "volume": 335.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.13961, "high": 0.13973, "low": 0.13961, "close": 0.13973, "volume": 2311.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.13974, "high": 0.13975, "low": 0.13974, "close": 0.13975, "volume": 1787.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.13981, "high": 0.14061, "low": 0.13978, "close": 0.13978, "volume": 23514.0, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.1398, "high": 0.13983, "low": 0.13912, "close": 0.13966, "volume": 63859.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.14012, "high": 0.14012, "low": 0.14012, "close": 0.14012, "volume": 36.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.14007, "high": 0.14009, "low": 0.13962, "close": 0.1397, "volume": 4087.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.13967, "high": 0.14027, "low": 0.13951, "close": 0.13991, "volume": 78117.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.13988, "high": 0.13988, "low": 0.139, "close": 0.1394, "volume": 42285.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.13937, "high": 0.13953, "low": 0.13937, "close": 0.13953, "volume": 4096.0, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.14027, "high": 0.14027, "low": 0.13992, "close": 0.13992, "volume": 35120.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.13996, "high": 0.14014, "low": 0.13974, "close": 0.13974, "volume": 4062.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.1393, "high": 0.13971, "low": 0.1393, "close": 0.13971, "volume": 1074.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.13992, "high": 0.14035, "low": 0.13992, "close": 0.14021, "volume": 19522.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.13976, "high": 0.13976, "low": 0.13975, "close": 0.13975, "volume": 1636.0, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.14005, "high": 0.14005, "low": 0.1398, "close": 0.1398, "volume": 1708.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.14016, "high": 0.14016, "low": 0.13998, "close": 0.14001, "volume": 76459.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.14039, "high": 0.14039, "low": 0.13983, "close": 0.13983, "volume": 4340.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.14021, "high": 0.14021, "low": 0.13985, "close": 0.14003, "volume": 5208.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.14081, "high": 0.14081, "low": 0.14081, "close": 0.14081, "volume": 15.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.14068, "high": 0.14068, "low": 0.13933, "close": 0.13933, "volume": 15588.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.13937, "high": 0.13937, "low": 0.13891, "close": 0.13916, "volume": 11406.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.13939, "high": 0.13939, "low": 0.13874, "close": 0.13878, "volume": 3836.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.13878, "high": 0.13926, "low": 0.13878, "close": 0.1391, "volume": 57944.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.13863, "high": 0.13907, "low": 0.13863, "close": 0.13907, "volume": 1438.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 1661.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.13941, "high": 0.13941, "low": 0.13801, "close": 0.13847, "volume": 1864.0, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.13759, "high": 0.13759, "low": 0.13496, "close": 0.13503, "volume": 173872.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.13498, "high": 0.13911, "low": 0.13498, "close": 0.13868, "volume": 142602.0, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.13909, "high": 0.13909, "low": 0.13833, "close": 0.13891, "volume": 17380.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.13905, "high": 0.14188, "low": 0.13881, "close": 0.1417, "volume": 59699.0, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.14226, "high": 0.14287, "low": 0.14178, "close": 0.14229, "volume": 18322.0, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.14196, "high": 0.14202, "low": 0.14139, "close": 0.142, "volume": 5567.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.14165, "high": 0.14224, "low": 0.14165, "close": 0.14224, "volume": 2298.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.14115, "high": 0.14115, "low": 0.13857, "close": 0.13857, "volume": 2699.0, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.13911, "high": 0.13911, "low": 0.13598, "close": 0.13774, "volume": 113279.0, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.13785, "high": 0.13832, "low": 0.13743, "close": 0.13796, "volume": 2812.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.13843, "high": 0.13908, "low": 0.13843, "close": 0.13892, "volume": 19572.0, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.13832, "high": 0.14158, "low": 0.13829, "close": 0.13944, "volume": 31913.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.13956, "high": 0.14075, "low": 0.13956, "close": 0.14075, "volume": 3299.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.14031, "high": 0.14052, "low": 0.14023, "close": 0.1404, "volume": 11104.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.14034, "high": 0.14115, "low": 0.14019, "close": 0.14115, "volume": 8639.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.14125, "high": 0.14139, "low": 0.14012, "close": 0.14118, "volume": 73481.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.1414, "high": 0.14188, "low": 0.1414, "close": 0.14188, "volume": 4926.0, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.14156, "high": 0.14231, "low": 0.14147, "close": 0.14216, "volume": 9727.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.14235, "high": 0.14253, "low": 0.14235, "close": 0.14253, "volume": 17242.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.14274, "high": 0.14464, "low": 0.14274, "close": 0.14385, "volume": 42009.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.14385, "high": 0.14385, "low": 0.14385, "close": 0.14385, "volume": 757.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.14385, "high": 0.14385, "low": 0.14298, "close": 0.14298, "volume": 6450.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.14298, "high": 0.14298, "low": 0.14298, "close": 0.14298, "volume": 1398.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.14375, "high": 0.14375, "low": 0.14375, "close": 0.14375, "volume": 8.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.1435, "high": 0.1447, "low": 0.14297, "close": 0.14349, "volume": 41603.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.14281, "high": 0.14366, "low": 0.14184, "close": 0.14267, "volume": 26225.0, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.14182, "high": 0.14349, "low": 0.14182, "close": 0.14234, "volume": 17905.0, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.14359, "high": 0.14359, "low": 0.14148, "close": 0.14296, "volume": 1984.0, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.14302, "high": 0.14302, "low": 0.14143, "close": 0.14143, "volume": 9463.0, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.14266, "high": 0.1431, "low": 0.14266, "close": 0.1431, "volume": 1092.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.14303, "high": 0.14349, "low": 0.14285, "close": 0.14349, "volume": 10676.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.14293, "high": 0.14418, "low": 0.14293, "close": 0.14418, "volume": 882.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.14392, "high": 0.14392, "low": 0.14296, "close": 0.14323, "volume": 6882.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.14331, "high": 0.14331, "low": 0.14231, "close": 0.14231, "volume": 1251.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.14166, "high": 0.14166, "low": 0.14165, "close": 0.14166, "volume": 15049.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.14166, "high": 0.14166, "low": 0.14025, "close": 0.1406, "volume": 32704.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.14067, "high": 0.14084, "low": 0.14067, "close": 0.14067, "volume": 1418.0, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.14085, "high": 0.14085, "low": 0.14072, "close": 0.14072, "volume": 93.0, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.14141, "high": 0.14148, "low": 0.14056, "close": 0.14056, "volume": 763.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.14021, "high": 0.14036, "low": 0.13998, "close": 0.14015, "volume": 2068.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.14046, "high": 0.14046, "low": 0.13953, "close": 0.13953, "volume": 1337.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.14043, "high": 0.14063, "low": 0.14043, "close": 0.14055, "volume": 99.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.14055, "high": 0.14055, "low": 0.14055, "close": 0.14055, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.14025, "high": 0.14025, "low": 0.14024, "close": 0.14024, "volume": 2020.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.14009, "high": 0.14021, "low": 0.14006, "close": 0.14021, "volume": 18129.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.14061, "high": 0.14061, "low": 0.14061, "close": 0.14061, "volume": 28.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.14115, "high": 0.14175, "low": 0.14115, "close": 0.14175, "volume": 195.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.14165, "high": 0.14179, "low": 0.14165, "close": 0.14179, "volume": 2510.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.14211, "high": 0.14219, "low": 0.14076, "close": 0.14076, "volume": 120171.0, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.14168, "high": 0.14661, "low": 0.14168, "close": 0.14635, "volume": 207912.0, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.14679, "high": 0.15216, "low": 0.14679, "close": 0.15167, "volume": 341238.0, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.15175, "high": 0.153, "low": 0.15076, "close": 0.15109, "volume": 49418.0, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.15072, "high": 0.15186, "low": 0.15071, "close": 0.15071, "volume": 29321.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.15153, "high": 0.15153, "low": 0.1508, "close": 0.1508, "volume": 39255.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.15097, "high": 0.15149, "low": 0.14873, "close": 0.14906, "volume": 21218.0, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.14961, "high": 0.14977, "low": 0.14669, "close": 0.14678, "volume": 303685.0, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.14827, "high": 0.14912, "low": 0.14827, "close": 0.14873, "volume": 5806.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.14841, "high": 0.14841, "low": 0.14841, "close": 0.14841, "volume": 20.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.14821, "high": 0.14821, "low": 0.14669, "close": 0.14669, "volume": 1004.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.14664, "high": 0.14664, "low": 0.1463, "close": 0.14642, "volume": 1893.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.14642, "high": 0.14722, "low": 0.14603, "close": 0.14676, "volume": 5528.0, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.14711, "high": 0.14755, "low": 0.14711, "close": 0.14755, "volume": 57.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.1471, "high": 0.14761, "low": 0.14687, "close": 0.14761, "volume": 8035.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.14713, "high": 0.14713, "low": 0.14671, "close": 0.14671, "volume": 585.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.14691, "high": 0.14691, "low": 0.14646, "close": 0.14646, "volume": 3861.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.14664, "high": 0.14666, "low": 0.1463, "close": 0.1463, "volume": 1075.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.14656, "high": 0.14662, "low": 0.14653, "close": 0.14653, "volume": 1480.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.14611, "high": 0.14706, "low": 0.14583, "close": 0.14706, "volume": 18976.0, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.14755, "high": 0.14755, "low": 0.14575, "close": 0.14575, "volume": 1423.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.14559, "high": 0.14629, "low": 0.14542, "close": 0.14558, "volume": 28664.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.14577, "high": 0.14577, "low": 0.14514, "close": 0.14537, "volume": 15717.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.14591, "high": 0.14639, "low": 0.14591, "close": 0.14592, "volume": 15759.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.14545, "high": 0.14545, "low": 0.14501, "close": 0.14518, "volume": 20913.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.14556, "high": 0.14585, "low": 0.14462, "close": 0.14512, "volume": 1055.0, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.14506, "high": 0.14602, "low": 0.14506, "close": 0.14595, "volume": 13277.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.14542, "high": 0.14626, "low": 0.1453, "close": 0.14624, "volume": 2303.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.14639, "high": 0.14849, "low": 0.14622, "close": 0.14685, "volume": 94593.0, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.14818, "high": 0.14918, "low": 0.14583, "close": 0.14687, "volume": 352206.0, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.1473, "high": 0.1502, "low": 0.14583, "close": 0.14619, "volume": 250330.0, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.14617, "high": 0.14658, "low": 0.14447, "close": 0.14447, "volume": 134520.0, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.14466, "high": 0.14521, "low": 0.14234, "close": 0.14411, "volume": 64111.0, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.14467, "high": 0.14471, "low": 0.14327, "close": 0.14327, "volume": 5664.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.14346, "high": 0.14346, "low": 0.14056, "close": 0.14056, "volume": 22185.0, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.14099, "high": 0.14099, "low": 0.1396, "close": 0.1396, "volume": 44182.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.13975, "high": 0.13975, "low": 0.13828, "close": 0.13859, "volume": 26121.0, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.13813, "high": 0.13869, "low": 0.13731, "close": 0.1383, "volume": 61461.0, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.1385, "high": 0.13895, "low": 0.13847, "close": 0.13895, "volume": 8984.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.13867, "high": 0.13898, "low": 0.13796, "close": 0.13824, "volume": 30360.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.13833, "high": 0.13833, "low": 0.13819, "close": 0.13819, "volume": 27377.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.13797, "high": 0.13797, "low": 0.13723, "close": 0.13753, "volume": 13339.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.13756, "high": 0.13813, "low": 0.13756, "close": 0.13772, "volume": 8032.0, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.13802, "high": 0.13802, "low": 0.13759, "close": 0.13759, "volume": 1015.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.13794, "high": 0.13834, "low": 0.13794, "close": 0.13831, "volume": 74152.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.13785, "high": 0.13785, "low": 0.13783, "close": 0.13783, "volume": 9350.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.13795, "high": 0.13795, "low": 0.13782, "close": 0.13782, "volume": 28774.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.13796, "high": 0.13852, "low": 0.13651, "close": 0.13725, "volume": 173525.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.13704, "high": 0.13831, "low": 0.13704, "close": 0.1376, "volume": 39708.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.13736, "high": 0.13736, "low": 0.13644, "close": 0.13676, "volume": 33218.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.13759, "high": 0.13759, "low": 0.13759, "close": 0.13759, "volume": 17697.0, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.13706, "high": 0.13911, "low": 0.13706, "close": 0.13809, "volume": 384482.0, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.13816, "high": 0.1396, "low": 0.13795, "close": 0.13865, "volume": 41087.0, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.13861, "high": 0.13985, "low": 0.13861, "close": 0.13985, "volume": 301379.0, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.13989, "high": 0.14266, "low": 0.13986, "close": 0.1418, "volume": 223425.0, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.14163, "high": 0.14182, "low": 0.14009, "close": 0.14009, "volume": 35345.0, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.14063, "high": 0.14075, "low": 0.14063, "close": 0.14075, "volume": 41969.0, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.14048, "high": 0.14066, "low": 0.13905, "close": 0.13905, "volume": 11138.0, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.13964, "high": 0.14044, "low": 0.13934, "close": 0.14042, "volume": 5431.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.14078, "high": 0.1412, "low": 0.14078, "close": 0.1412, "volume": 3328.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.14114, "high": 0.14114, "low": 0.14098, "close": 0.14098, "volume": 379.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.14037, "high": 0.14037, "low": 0.14037, "close": 0.14037, "volume": 355.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.14, "high": 0.1404, "low": 0.13988, "close": 0.1404, "volume": 15841.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.1411, "high": 0.14115, "low": 0.14085, "close": 0.14088, "volume": 17155.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.14087, "high": 0.14099, "low": 0.14072, "close": 0.14074, "volume": 486.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 36.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.14041, "high": 0.1409, "low": 0.14026, "close": 0.1409, "volume": 22396.0, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.14119, "high": 0.14119, "low": 0.14109, "close": 0.14109, "volume": 3547.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.14084, "high": 0.14111, "low": 0.14065, "close": 0.14065, "volume": 27180.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 1079.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.14055, "high": 0.14102, "low": 0.14036, "close": 0.14041, "volume": 92706.0, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.14053, "high": 0.14053, "low": 0.1352, "close": 0.13523, "volume": 338454.0, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.13615, "high": 0.13644, "low": 0.13421, "close": 0.13508, "volume": 171350.0, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.13566, "high": 0.13578, "low": 0.13555, "close": 0.13573, "volume": 19813.0, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.1356, "high": 0.13722, "low": 0.1356, "close": 0.13667, "volume": 57735.0, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.13642, "high": 0.13642, "low": 0.13602, "close": 0.13624, "volume": 20876.0, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.13611, "high": 0.13611, "low": 0.13611, "close": 0.13611, "volume": 31.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.13624, "high": 0.13666, "low": 0.13622, "close": 0.13627, "volume": 22084.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.13634, "high": 0.13702, "low": 0.13634, "close": 0.13702, "volume": 10155.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.13719, "high": 0.13719, "low": 0.13693, "close": 0.13693, "volume": 4678.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.13719, "high": 0.13739, "low": 0.13719, "close": 0.13739, "volume": 6727.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.13715, "high": 0.13715, "low": 0.13715, "close": 0.13715, "volume": 570.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.13742, "high": 0.13761, "low": 0.1374, "close": 0.13751, "volume": 1823.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.13717, "high": 0.13717, "low": 0.13715, "close": 0.13715, "volume": 6117.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.13744, "high": 0.13744, "low": 0.13734, "close": 0.13734, "volume": 2369.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.13734, "high": 0.13734, "low": 0.13734, "close": 0.13734, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.1373, "high": 0.1373, "low": 0.13721, "close": 0.13721, "volume": 5691.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.13769, "high": 0.13778, "low": 0.13769, "close": 0.13778, "volume": 143.0, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.13779, "high": 0.13868, "low": 0.13779, "close": 0.13822, "volume": 1661.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.1383, "high": 0.1383, "low": 0.13828, "close": 0.13828, "volume": 1734.0, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.13856, "high": 0.13919, "low": 0.13856, "close": 0.13919, "volume": 1049.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.13929, "high": 0.13929, "low": 0.13868, "close": 0.13868, "volume": 1446.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.13908, "high": 0.13985, "low": 0.13908, "close": 0.13928, "volume": 952.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.13928, "high": 0.13928, "low": 0.13928, "close": 0.13928, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.1391, "high": 0.13962, "low": 0.13861, "close": 0.13868, "volume": 40459.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.13948, "high": 0.13948, "low": 0.13932, "close": 0.13932, "volume": 336.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.13932, "high": 0.13932, "low": 0.13932, "close": 0.13932, "volume": 0.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.13892, "high": 0.13892, "low": 0.13892, "close": 0.13892, "volume": 144.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.13905, "high": 0.13912, "low": 0.13904, "close": 0.13912, "volume": 3932.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.13915, "high": 0.13915, "low": 0.13883, "close": 0.13883, "volume": 879.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.13883, "high": 0.13887, "low": 0.13854, "close": 0.13872, "volume": 13452.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.13851, "high": 0.13866, "low": 0.13851, "close": 0.13861, "volume": 832.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.13873, "high": 0.13922, "low": 0.13873, "close": 0.13899, "volume": 5380.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.13913, "high": 0.13913, "low": 0.13913, "close": 0.13913, "volume": 359.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.13901, "high": 0.13917, "low": 0.13882, "close": 0.13882, "volume": 15300.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.13874, "high": 0.13894, "low": 0.13874, "close": 0.13894, "volume": 551.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.13906, "high": 0.13906, "low": 0.13906, "close": 0.13906, "volume": 36.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.13888, "high": 0.13888, "low": 0.13888, "close": 0.13888, "volume": 3276.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.13837, "high": 0.13852, "low": 0.13837, "close": 0.13852, "volume": 1260.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.13788, "high": 0.13788, "low": 0.13788, "close": 0.13788, "volume": 37.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.13788, "high": 0.13788, "low": 0.13764, "close": 0.13779, "volume": 1068.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.13779, "high": 0.13779, "low": 0.13779, "close": 0.13779, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.13779, "high": 0.13779, "low": 0.13779, "close": 0.13779, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.13758, "high": 0.13766, "low": 0.13758, "close": 0.13766, "volume": 9562.0, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.13711, "high": 0.13752, "low": 0.13699, "close": 0.13736, "volume": 704.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.13719, "high": 0.13732, "low": 0.13581, "close": 0.13681, "volume": 70974.0, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.13669, "high": 0.13669, "low": 0.13669, "close": 0.13669, "volume": 17647.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.1367, "high": 0.1367, "low": 0.13668, "close": 0.13668, "volume": 1368.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.13668, "high": 0.13668, "low": 0.13569, "close": 0.13569, "volume": 37150.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.13516, "high": 0.13548, "low": 0.13503, "close": 0.13548, "volume": 29171.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.13539, "high": 0.13597, "low": 0.13533, "close": 0.13545, "volume": 50350.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.13507, "high": 0.13507, "low": 0.13358, "close": 0.13387, "volume": 62473.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.13459, "high": 0.13471, "low": 0.13432, "close": 0.13471, "volume": 668.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.13425, "high": 0.13425, "low": 0.13424, "close": 0.13424, "volume": 9104.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.13408, "high": 0.13473, "low": 0.13375, "close": 0.13431, "volume": 25665.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.13379, "high": 0.13387, "low": 0.13378, "close": 0.13382, "volume": 18292.0, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.13394, "high": 0.13398, "low": 0.13382, "close": 0.13398, "volume": 25833.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.13413, "high": 0.1343, "low": 0.13269, "close": 0.1343, "volume": 128825.0, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.13444, "high": 0.13511, "low": 0.13433, "close": 0.13474, "volume": 15101.0, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.13525, "high": 0.1366, "low": 0.13496, "close": 0.13615, "volume": 79444.0, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.13664, "high": 0.13835, "low": 0.13664, "close": 0.13755, "volume": 81530.0, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.1369, "high": 0.13699, "low": 0.13646, "close": 0.13657, "volume": 8884.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.13685, "high": 0.13685, "low": 0.13617, "close": 0.13617, "volume": 2637.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.13681, "high": 0.13698, "low": 0.13681, "close": 0.13697, "volume": 587.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.13658, "high": 0.13659, "low": 0.13647, "close": 0.13655, "volume": 866.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 112.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 27091.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.13665, "high": 0.13705, "low": 0.13665, "close": 0.13705, "volume": 21106.0, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.13718, "high": 0.13755, "low": 0.13718, "close": 0.13755, "volume": 18841.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.13755, "high": 0.13755, "low": 0.13755, "close": 0.13755, "volume": 0.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.13685, "high": 0.13688, "low": 0.13685, "close": 0.13688, "volume": 507.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.13695, "high": 0.13695, "low": 0.13656, "close": 0.13656, "volume": 5389.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.13625, "high": 0.13728, "low": 0.13295, "close": 0.13393, "volume": 389758.0, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.13334, "high": 0.13375, "low": 0.13, "close": 0.13075, "volume": 551521.0, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.13022, "high": 0.13104, "low": 0.12883, "close": 0.12925, "volume": 97580.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.12965, "high": 0.12965, "low": 0.12781, "close": 0.12781, "volume": 220898.0, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.12779, "high": 0.12825, "low": 0.12674, "close": 0.12781, "volume": 58531.0, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.12822, "high": 0.12937, "low": 0.12822, "close": 0.12872, "volume": 44199.0, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.1284, "high": 0.12846, "low": 0.12791, "close": 0.12846, "volume": 14574.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.12754, "high": 0.12874, "low": 0.12754, "close": 0.12865, "volume": 6351.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.12852, "high": 0.12852, "low": 0.12835, "close": 0.12849, "volume": 20757.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.12951, "high": 0.12951, "low": 0.12941, "close": 0.12941, "volume": 4016.0, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.1297, "high": 0.12995, "low": 0.129, "close": 0.129, "volume": 9844.0, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.12939, "high": 0.12961, "low": 0.12903, "close": 0.12953, "volume": 15895.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.12903, "high": 0.12946, "low": 0.12903, "close": 0.12939, "volume": 19277.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.12916, "high": 0.12931, "low": 0.12906, "close": 0.12931, "volume": 919.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.12939, "high": 0.12939, "low": 0.12779, "close": 0.12889, "volume": 62476.0, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.12891, "high": 0.12931, "low": 0.12891, "close": 0.12917, "volume": 5085.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.12948, "high": 0.13006, "low": 0.12948, "close": 0.13006, "volume": 3982.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.12891, "high": 0.12911, "low": 0.12891, "close": 0.12907, "volume": 5520.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.12893, "high": 0.12893, "low": 0.12879, "close": 0.12879, "volume": 8431.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.12879, "high": 0.12879, "low": 0.12875, "close": 0.12875, "volume": 43075.0, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.12904, "high": 0.13133, "low": 0.12904, "close": 0.13078, "volume": 100292.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.1316, "high": 0.13194, "low": 0.13123, "close": 0.13194, "volume": 853.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.13136, "high": 0.13136, "low": 0.13129, "close": 0.13129, "volume": 4973.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.13162, "high": 0.13244, "low": 0.13001, "close": 0.13062, "volume": 107997.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.13011, "high": 0.13206, "low": 0.12904, "close": 0.13115, "volume": 155938.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.13141, "high": 0.13285, "low": 0.13097, "close": 0.1328, "volume": 72679.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.13271, "high": 0.13297, "low": 0.13148, "close": 0.13177, "volume": 15275.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.13194, "high": 0.13195, "low": 0.1311, "close": 0.1311, "volume": 24345.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.1311, "high": 0.13264, "low": 0.1311, "close": 0.13247, "volume": 62674.0, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.13153, "high": 0.13172, "low": 0.13153, "close": 0.13172, "volume": 22838.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.1321, "high": 0.13233, "low": 0.13191, "close": 0.13214, "volume": 53160.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.13198, "high": 0.13215, "low": 0.13191, "close": 0.13198, "volume": 2923.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.13208, "high": 0.13208, "low": 0.13205, "close": 0.13205, "volume": 3929.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.13164, "high": 0.13185, "low": 0.13149, "close": 0.13185, "volume": 1870.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.13154, "high": 0.1316, "low": 0.13123, "close": 0.1316, "volume": 65086.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1519.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.1317, "high": 0.13211, "low": 0.13137, "close": 0.13211, "volume": 4246.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.13205, "high": 0.13207, "low": 0.13126, "close": 0.13141, "volume": 482.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.13071, "high": 0.13105, "low": 0.13071, "close": 0.13078, "volume": 1354.0, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.13092, "high": 0.13092, "low": 0.13007, "close": 0.13031, "volume": 4949.0, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.13031, "high": 0.13031, "low": 0.13031, "close": 0.13031, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.13096, "high": 0.13096, "low": 0.13096, "close": 0.13096, "volume": 405.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.1305, "high": 0.1305, "low": 0.13027, "close": 0.13027, "volume": 106.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.13001, "high": 0.13022, "low": 0.12965, "close": 0.12965, "volume": 6645.0, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.12948, "high": 0.12998, "low": 0.12948, "close": 0.12996, "volume": 17565.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.12996, "high": 0.12996, "low": 0.12996, "close": 0.12996, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.12996, "high": 0.12996, "low": 0.12996, "close": 0.12996, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.12979, "high": 0.13067, "low": 0.12979, "close": 0.13067, "volume": 314.0, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.131, "high": 0.13454, "low": 0.12953, "close": 0.13398, "volume": 297530.0, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.13485, "high": 0.13615, "low": 0.12985, "close": 0.13046, "volume": 205598.0, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.12972, "high": 0.13055, "low": 0.126, "close": 0.12694, "volume": 213025.0, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.12633, "high": 0.12771, "low": 0.12633, "close": 0.12666, "volume": 35311.0, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.12686, "high": 0.12687, "low": 0.12541, "close": 0.12554, "volume": 23453.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.12543, "high": 0.12588, "low": 0.125, "close": 0.12551, "volume": 27943.0, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.1262, "high": 0.12757, "low": 0.1262, "close": 0.1274, "volume": 22697.0, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.12691, "high": 0.12691, "low": 0.12613, "close": 0.12613, "volume": 6771.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.12565, "high": 0.12635, "low": 0.12565, "close": 0.12631, "volume": 11527.0, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.12627, "high": 0.12627, "low": 0.12596, "close": 0.12596, "volume": 1032.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.12615, "high": 0.1266, "low": 0.12615, "close": 0.12641, "volume": 2373.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.12529, "high": 0.12565, "low": 0.12523, "close": 0.12565, "volume": 9558.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.12571, "high": 0.1265, "low": 0.12571, "close": 0.12643, "volume": 5831.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.12581, "high": 0.12581, "low": 0.1255, "close": 0.1255, "volume": 239.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.12567, "high": 0.1261, "low": 0.12567, "close": 0.12581, "volume": 8529.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.125, "high": 0.12505, "low": 0.12384, "close": 0.12438, "volume": 13672.0, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.12426, "high": 0.12496, "low": 0.12426, "close": 0.12469, "volume": 8559.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.12471, "high": 0.12473, "low": 0.12462, "close": 0.12473, "volume": 18012.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.12514, "high": 0.12555, "low": 0.12514, "close": 0.12553, "volume": 3559.0, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.12509, "high": 0.12542, "low": 0.12493, "close": 0.12541, "volume": 148156.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.12584, "high": 0.12623, "low": 0.12584, "close": 0.12623, "volume": 2180.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.12605, "high": 0.12605, "low": 0.12581, "close": 0.12581, "volume": 4018.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.12585, "high": 0.12623, "low": 0.12585, "close": 0.12623, "volume": 1189.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.127, "high": 0.1295, "low": 0.127, "close": 0.12938, "volume": 220780.0, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.1294, "high": 0.13006, "low": 0.12779, "close": 0.12839, "volume": 179397.0, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.1287, "high": 0.13006, "low": 0.12802, "close": 0.12989, "volume": 21022.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.12936, "high": 0.1298, "low": 0.12859, "close": 0.12866, "volume": 47196.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.12812, "high": 0.12813, "low": 0.12165, "close": 0.12384, "volume": 117437.0, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.1236, "high": 0.1247, "low": 0.12344, "close": 0.12387, "volume": 29739.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.12303, "high": 0.12303, "low": 0.12001, "close": 0.12022, "volume": 148001.0, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.12134, "high": 0.12147, "low": 0.12112, "close": 0.12112, "volume": 19737.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.12155, "high": 0.12328, "low": 0.12155, "close": 0.1232, "volume": 92326.0, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.1233, "high": 0.12361, "low": 0.123, "close": 0.12323, "volume": 11482.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.12212, "high": 0.12219, "low": 0.12188, "close": 0.12219, "volume": 18053.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.12231, "high": 0.12238, "low": 0.12205, "close": 0.12227, "volume": 2261.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.12155, "high": 0.12175, "low": 0.12065, "close": 0.12119, "volume": 3276.0, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.12073, "high": 0.12148, "low": 0.12073, "close": 0.12147, "volume": 12377.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.12251, "high": 0.12623, "low": 0.12231, "close": 0.12559, "volume": 16887.0, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.12582, "high": 0.12626, "low": 0.12582, "close": 0.12614, "volume": 23878.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.12556, "high": 0.12556, "low": 0.12544, "close": 0.12544, "volume": 376.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.12587, "high": 0.126, "low": 0.12571, "close": 0.126, "volume": 845.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.12682, "high": 0.12862, "low": 0.12682, "close": 0.12787, "volume": 156893.0, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.12787, "high": 0.12787, "low": 0.12787, "close": 0.12787, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.12808, "high": 0.12816, "low": 0.12799, "close": 0.12816, "volume": 152723.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.12838, "high": 0.12838, "low": 0.12811, "close": 0.12815, "volume": 1644.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.12815, "high": 0.12815, "low": 0.12815, "close": 0.12815, "volume": 0.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.12821, "high": 0.12881, "low": 0.12821, "close": 0.12866, "volume": 30180.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.12894, "high": 0.12905, "low": 0.12835, "close": 0.12845, "volume": 31348.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.1287, "high": 0.13009, "low": 0.12808, "close": 0.12948, "volume": 91364.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.13073, "high": 0.13202, "low": 0.12959, "close": 0.12981, "volume": 21837.0, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.13168, "high": 0.13206, "low": 0.13118, "close": 0.13161, "volume": 2808.0, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.13127, "high": 0.1321, "low": 0.13001, "close": 0.13078, "volume": 102597.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.13078, "high": 0.13078, "low": 0.13078, "close": 0.13078, "volume": 0.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.13125, "high": 0.13333, "low": 0.13123, "close": 0.13333, "volume": 47066.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.13284, "high": 0.13317, "low": 0.13261, "close": 0.13261, "volume": 4805.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.13237, "high": 0.13237, "low": 0.13189, "close": 0.13189, "volume": 9254.0, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.13273, "high": 0.13273, "low": 0.13259, "close": 0.13266, "volume": 5320.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.13239, "high": 0.13256, "low": 0.13239, "close": 0.13256, "volume": 1205.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.13176, "high": 0.13181, "low": 0.13145, "close": 0.1316, "volume": 16353.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.13103, "high": 0.13103, "low": 0.13098, "close": 0.13101, "volume": 7607.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.13097, "high": 0.13099, "low": 0.13075, "close": 0.13099, "volume": 13909.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.13107, "high": 0.13176, "low": 0.13107, "close": 0.13176, "volume": 1134.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.13085, "high": 0.13085, "low": 0.13085, "close": 0.13085, "volume": 14710.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.13112, "high": 0.13151, "low": 0.13112, "close": 0.13114, "volume": 45097.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.13128, "high": 0.13131, "low": 0.13114, "close": 0.13121, "volume": 9184.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.13111, "high": 0.13164, "low": 0.13111, "close": 0.13164, "volume": 715.0, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.13164, "high": 0.13164, "low": 0.13164, "close": 0.13164, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.13217, "high": 0.13217, "low": 0.13209, "close": 0.13209, "volume": 4821.0, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.13237, "high": 0.13237, "low": 0.13237, "close": 0.13237, "volume": 188.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.13237, "high": 0.13237, "low": 0.13237, "close": 0.13237, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.13206, "high": 0.13206, "low": 0.13206, "close": 0.13206, "volume": 152.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.13164, "high": 0.13164, "low": 0.13153, "close": 0.13153, "volume": 7029.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.13177, "high": 0.13208, "low": 0.13177, "close": 0.13208, "volume": 454.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.13208, "high": 0.13228, "low": 0.13172, "close": 0.13228, "volume": 23545.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.13206, "high": 0.13208, "low": 0.13185, "close": 0.13185, "volume": 485.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.13212, "high": 0.13212, "low": 0.13212, "close": 0.13212, "volume": 522.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.13187, "high": 0.13213, "low": 0.13187, "close": 0.13213, "volume": 18971.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.1322, "high": 0.1322, "low": 0.13206, "close": 0.13211, "volume": 1518.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.13205, "high": 0.13226, "low": 0.13205, "close": 0.13226, "volume": 2925.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.13241, "high": 0.13241, "low": 0.13238, "close": 0.13238, "volume": 8820.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.13164, "high": 0.13209, "low": 0.13164, "close": 0.13197, "volume": 2162.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.13214, "high": 0.13214, "low": 0.13203, "close": 0.13203, "volume": 12898.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.13189, "high": 0.13189, "low": 0.13189, "close": 0.13189, "volume": 1749.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.13188, "high": 0.13188, "low": 0.13121, "close": 0.13121, "volume": 1065.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.13099, "high": 0.13099, "low": 0.13075, "close": 0.13092, "volume": 12876.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.13072, "high": 0.13111, "low": 0.13072, "close": 0.13111, "volume": 829.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.13108, "high": 0.13126, "low": 0.13103, "close": 0.13126, "volume": 739.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.1312, "high": 0.13147, "low": 0.13107, "close": 0.13136, "volume": 16864.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.13139, "high": 0.13173, "low": 0.13131, "close": 0.13153, "volume": 955.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.13133, "high": 0.1314, "low": 0.13132, "close": 0.1314, "volume": 6373.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.13179, "high": 0.13254, "low": 0.13179, "close": 0.13254, "volume": 779.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.13301, "high": 0.13301, "low": 0.13242, "close": 0.13278, "volume": 23570.0, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.13262, "high": 0.13262, "low": 0.13262, "close": 0.13262, "volume": 188.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.13262, "high": 0.13262, "low": 0.13262, "close": 0.13262, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.13136, "high": 0.13175, "low": 0.13136, "close": 0.13175, "volume": 10252.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.13108, "high": 0.13108, "low": 0.12904, "close": 0.12904, "volume": 65191.0, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.12979, "high": 0.12979, "low": 0.12979, "close": 0.12979, "volume": 102.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.12964, "high": 0.12964, "low": 0.12964, "close": 0.12964, "volume": 85.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.12939, "high": 0.13001, "low": 0.12939, "close": 0.13001, "volume": 1980.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.13027, "high": 0.13027, "low": 0.13027, "close": 0.13027, "volume": 16.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.12979, "high": 0.12979, "low": 0.12922, "close": 0.12971, "volume": 1725.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.12983, "high": 0.13045, "low": 0.12983, "close": 0.13045, "volume": 15295.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.1304, "high": 0.1304, "low": 0.12981, "close": 0.12981, "volume": 4548.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.12977, "high": 0.13004, "low": 0.12932, "close": 0.12932, "volume": 9264.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.12943, "high": 0.1304, "low": 0.12943, "close": 0.1304, "volume": 2095.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.1309, "high": 0.13148, "low": 0.13089, "close": 0.13114, "volume": 4149.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.13153, "high": 0.13409, "low": 0.13153, "close": 0.13194, "volume": 29265.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.13168, "high": 0.13296, "low": 0.13152, "close": 0.13152, "volume": 1114.0, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.13108, "high": 0.13108, "low": 0.12971, "close": 0.13099, "volume": 41716.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.13095, "high": 0.13228, "low": 0.13095, "close": 0.13215, "volume": 2700.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.13226, "high": 0.13226, "low": 0.13226, "close": 0.13226, "volume": 1134.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.13226, "high": 0.13226, "low": 0.13206, "close": 0.1321, "volume": 1266.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.13184, "high": 0.13188, "low": 0.1317, "close": 0.1317, "volume": 639.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.13187, "high": 0.13189, "low": 0.13187, "close": 0.13189, "volume": 114.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.13216, "high": 0.13301, "low": 0.13215, "close": 0.13301, "volume": 46676.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.13235, "high": 0.13235, "low": 0.13192, "close": 0.13192, "volume": 1992.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.13222, "high": 0.13238, "low": 0.13222, "close": 0.13238, "volume": 415.0, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.13267, "high": 0.13267, "low": 0.13252, "close": 0.13265, "volume": 74701.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.13315, "high": 0.13409, "low": 0.13315, "close": 0.13325, "volume": 18703.0, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.13322, "high": 0.13322, "low": 0.13265, "close": 0.13297, "volume": 41727.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.13343, "high": 0.13433, "low": 0.1331, "close": 0.13433, "volume": 51016.0, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.13433, "high": 0.13501, "low": 0.1328, "close": 0.13349, "volume": 76906.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.13464, "high": 0.1351, "low": 0.13363, "close": 0.13363, "volume": 9351.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.13365, "high": 0.13381, "low": 0.13365, "close": 0.13381, "volume": 642.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.1349, "high": 0.13505, "low": 0.13412, "close": 0.13412, "volume": 12830.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.13295, "high": 0.13349, "low": 0.13182, "close": 0.13188, "volume": 4561.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.13173, "high": 0.13173, "low": 0.13098, "close": 0.13155, "volume": 22913.0, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.13164, "high": 0.13164, "low": 0.13139, "close": 0.13139, "volume": 688.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.13153, "high": 0.13249, "low": 0.13153, "close": 0.13242, "volume": 17281.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 809.0, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.13245, "high": 0.13275, "low": 0.13226, "close": 0.13257, "volume": 725.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.13329, "high": 0.13336, "low": 0.13262, "close": 0.13295, "volume": 8600.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.13313, "high": 0.13313, "low": 0.13241, "close": 0.13241, "volume": 17814.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.13187, "high": 0.13252, "low": 0.13187, "close": 0.13249, "volume": 44318.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.13249, "high": 0.13249, "low": 0.13249, "close": 0.13249, "volume": 0.0, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.13179, "high": 0.13179, "low": 0.13098, "close": 0.13131, "volume": 2141.0, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.13092, "high": 0.13092, "low": 0.13011, "close": 0.13073, "volume": 33245.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.13096, "high": 0.13098, "low": 0.1299, "close": 0.13063, "volume": 2918.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.13073, "high": 0.13073, "low": 0.13073, "close": 0.13073, "volume": 746.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.13028, "high": 0.13028, "low": 0.13028, "close": 0.13028, "volume": 200.0, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.13041, "high": 0.13084, "low": 0.13011, "close": 0.13084, "volume": 7595.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.13084, "high": 0.13084, "low": 0.13084, "close": 0.13084, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.13074, "high": 0.13074, "low": 0.13034, "close": 0.13034, "volume": 636.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.13012, "high": 0.13012, "low": 0.12911, "close": 0.12949, "volume": 81086.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.12983, "high": 0.13039, "low": 0.12799, "close": 0.12848, "volume": 279454.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.12884, "high": 0.12961, "low": 0.12864, "close": 0.1295, "volume": 94259.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.13002, "high": 0.13055, "low": 0.12971, "close": 0.1305, "volume": 107871.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.13039, "high": 0.13039, "low": 0.1286, "close": 0.12867, "volume": 23258.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.12845, "high": 0.13003, "low": 0.12845, "close": 0.12971, "volume": 40929.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.12974, "high": 0.12974, "low": 0.12891, "close": 0.12904, "volume": 38147.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.12897, "high": 0.12969, "low": 0.12897, "close": 0.12927, "volume": 17407.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.12938, "high": 0.12938, "low": 0.12938, "close": 0.12938, "volume": 1479.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.12938, "high": 0.12973, "low": 0.12938, "close": 0.12973, "volume": 180.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.12944, "high": 0.12956, "low": 0.12927, "close": 0.12955, "volume": 37653.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.12917, "high": 0.12966, "low": 0.1291, "close": 0.12966, "volume": 43399.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.13003, "high": 0.13003, "low": 0.12954, "close": 0.12954, "volume": 24.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.12896, "high": 0.12908, "low": 0.12795, "close": 0.12813, "volume": 33667.0, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.12779, "high": 0.12824, "low": 0.12764, "close": 0.12824, "volume": 21989.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.1286, "high": 0.1286, "low": 0.12795, "close": 0.12795, "volume": 1586.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.12789, "high": 0.12789, "low": 0.12712, "close": 0.12766, "volume": 2265.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.12706, "high": 0.12717, "low": 0.12683, "close": 0.12717, "volume": 5244.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.12748, "high": 0.12768, "low": 0.12724, "close": 0.12724, "volume": 17115.0, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.12734, "high": 0.12734, "low": 0.1272, "close": 0.1272, "volume": 1519.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.12745, "high": 0.12745, "low": 0.12745, "close": 0.12745, "volume": 872.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.12762, "high": 0.12783, "low": 0.12762, "close": 0.12783, "volume": 390.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.12795, "high": 0.12843, "low": 0.12789, "close": 0.12789, "volume": 18142.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.12832, "high": 0.12832, "low": 0.12832, "close": 0.12832, "volume": 194.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.12845, "high": 0.12845, "low": 0.12791, "close": 0.12815, "volume": 17151.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.12731, "high": 0.12827, "low": 0.1272, "close": 0.12763, "volume": 153864.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.12737, "high": 0.12818, "low": 0.12686, "close": 0.12818, "volume": 64986.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.12845, "high": 0.12923, "low": 0.12831, "close": 0.12916, "volume": 59576.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.1287, "high": 0.12905, "low": 0.12806, "close": 0.12806, "volume": 441.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.12778, "high": 0.12829, "low": 0.12777, "close": 0.128, "volume": 1642.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.12797, "high": 0.12797, "low": 0.12785, "close": 0.12785, "volume": 2111.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.12832, "high": 0.12832, "low": 0.12832, "close": 0.12832, "volume": 389.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.12873, "high": 0.12873, "low": 0.12838, "close": 0.12844, "volume": 37983.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.12907, "high": 0.12907, "low": 0.12907, "close": 0.12907, "volume": 100.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.12857, "high": 0.12857, "low": 0.12857, "close": 0.12857, "volume": 14.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 1860.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.12813, "high": 0.12865, "low": 0.12813, "close": 0.12865, "volume": 129.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.1286, "high": 0.12885, "low": 0.1286, "close": 0.12885, "volume": 1589.0, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.12894, "high": 0.12894, "low": 0.12881, "close": 0.12882, "volume": 4490.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.1289, "high": 0.1289, "low": 0.12862, "close": 0.1287, "volume": 3895.0, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.12851, "high": 0.12851, "low": 0.12848, "close": 0.12848, "volume": 240.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.12849, "high": 0.12849, "low": 0.12826, "close": 0.12826, "volume": 580.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.1279, "high": 0.12791, "low": 0.12772, "close": 0.12772, "volume": 679.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.12839, "high": 0.12839, "low": 0.127, "close": 0.12702, "volume": 32958.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 4375.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.12727, "high": 0.12727, "low": 0.12589, "close": 0.12607, "volume": 11146.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.12633, "high": 0.12644, "low": 0.12633, "close": 0.12644, "volume": 330.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.12671, "high": 0.12671, "low": 0.12671, "close": 0.12671, "volume": 1750.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.1266, "high": 0.12666, "low": 0.12609, "close": 0.12666, "volume": 1058.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.12655, "high": 0.12655, "low": 0.12592, "close": 0.12632, "volume": 24078.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.12634, "high": 0.12813, "low": 0.12625, "close": 0.12799, "volume": 72738.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.1274, "high": 0.12781, "low": 0.1269, "close": 0.1269, "volume": 4665.0, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.1269, "high": 0.1269, "low": 0.12683, "close": 0.12683, "volume": 5674.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.12683, "high": 0.12683, "low": 0.12683, "close": 0.12683, "volume": 0.0, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.12747, "high": 0.12747, "low": 0.12702, "close": 0.12702, "volume": 11493.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.12712, "high": 0.12712, "low": 0.1269, "close": 0.12698, "volume": 937.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.12713, "high": 0.12713, "low": 0.12713, "close": 0.12713, "volume": 7599.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.12647, "high": 0.12647, "low": 0.12338, "close": 0.12432, "volume": 49997.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.12414, "high": 0.12437, "low": 0.12331, "close": 0.12361, "volume": 39614.0, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.12361, "high": 0.12361, "low": 0.12361, "close": 0.12361, "volume": 0.0, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.12409, "high": 0.12411, "low": 0.12402, "close": 0.12411, "volume": 1693.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.12524, "high": 0.12748, "low": 0.12524, "close": 0.1264, "volume": 153102.0, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.12597, "high": 0.12605, "low": 0.12562, "close": 0.12605, "volume": 3472.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.12554, "high": 0.12595, "low": 0.12547, "close": 0.1255, "volume": 12645.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.12546, "high": 0.12546, "low": 0.12538, "close": 0.12538, "volume": 16.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.12564, "high": 0.12576, "low": 0.12564, "close": 0.12576, "volume": 1562.0, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.12627, "high": 0.12627, "low": 0.12542, "close": 0.12542, "volume": 35001.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.12542, "high": 0.12542, "low": 0.12542, "close": 0.12542, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.12563, "high": 0.12579, "low": 0.12563, "close": 0.12579, "volume": 1773.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.12583, "high": 0.12583, "low": 0.12571, "close": 0.12571, "volume": 238.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.12569, "high": 0.12569, "low": 0.12532, "close": 0.12532, "volume": 8908.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.12532, "high": 0.12532, "low": 0.12532, "close": 0.12532, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.12567, "high": 0.12605, "low": 0.12567, "close": 0.12605, "volume": 2336.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.12604, "high": 0.12618, "low": 0.12246, "close": 0.12319, "volume": 168693.0, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.12246, "high": 0.12275, "low": 0.12148, "close": 0.1222, "volume": 136082.0, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.12186, "high": 0.1221, "low": 0.12091, "close": 0.12091, "volume": 19781.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.1209, "high": 0.12179, "low": 0.1209, "close": 0.12169, "volume": 996.0, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.1217, "high": 0.12187, "low": 0.1217, "close": 0.12187, "volume": 1253.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.12226, "high": 0.12239, "low": 0.12171, "close": 0.12206, "volume": 38337.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.12203, "high": 0.12266, "low": 0.12203, "close": 0.12231, "volume": 16603.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.12181, "high": 0.12205, "low": 0.12132, "close": 0.12176, "volume": 137381.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.12172, "high": 0.12199, "low": 0.12171, "close": 0.12183, "volume": 7085.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.12213, "high": 0.12223, "low": 0.12172, "close": 0.12223, "volume": 16960.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.12231, "high": 0.12242, "low": 0.12231, "close": 0.12242, "volume": 55041.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.12215, "high": 0.12243, "low": 0.12214, "close": 0.12243, "volume": 20281.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.12244, "high": 0.1225, "low": 0.12244, "close": 0.1225, "volume": 488.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.12273, "high": 0.12303, "low": 0.12273, "close": 0.12303, "volume": 528.0, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.12301, "high": 0.12301, "low": 0.1228, "close": 0.1228, "volume": 169.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.12287, "high": 0.12288, "low": 0.12287, "close": 0.12288, "volume": 407.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.12281, "high": 0.12281, "low": 0.12281, "close": 0.12281, "volume": 667.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.1228, "high": 0.12334, "low": 0.1228, "close": 0.12298, "volume": 2515.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.12298, "high": 0.12298, "low": 0.12298, "close": 0.12298, "volume": 0.0, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.12269, "high": 0.12269, "low": 0.12264, "close": 0.12264, "volume": 893.0, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.12278, "high": 0.12278, "low": 0.12278, "close": 0.12278, "volume": 203.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.12278, "high": 0.12278, "low": 0.12278, "close": 0.12278, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.12343, "high": 0.12362, "low": 0.12282, "close": 0.12285, "volume": 20914.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.12284, "high": 0.12288, "low": 0.12284, "close": 0.12288, "volume": 594.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.12284, "high": 0.12284, "low": 0.12284, "close": 0.12284, "volume": 244.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.12295, "high": 0.12313, "low": 0.12295, "close": 0.12312, "volume": 3971.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.12281, "high": 0.12288, "low": 0.1228, "close": 0.1228, "volume": 15174.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.12274, "high": 0.12319, "low": 0.12271, "close": 0.12293, "volume": 4688.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.12293, "high": 0.12293, "low": 0.12293, "close": 0.12293, "volume": 2440.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.12281, "high": 0.12305, "low": 0.12279, "close": 0.12285, "volume": 6788.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.12294, "high": 0.1231, "low": 0.12294, "close": 0.1231, "volume": 481.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.12314, "high": 0.12359, "low": 0.12314, "close": 0.12359, "volume": 2423.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.12363, "high": 0.12442, "low": 0.12363, "close": 0.12393, "volume": 33731.0, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.1235, "high": 0.1247, "low": 0.12349, "close": 0.12427, "volume": 18137.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.12405, "high": 0.12405, "low": 0.12405, "close": 0.12405, "volume": 784.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.12391, "high": 0.12394, "low": 0.12367, "close": 0.12379, "volume": 15309.0, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.12375, "high": 0.12402, "low": 0.12375, "close": 0.1239, "volume": 3819.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.12396, "high": 0.12396, "low": 0.12394, "close": 0.12394, "volume": 1715.0, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.12389, "high": 0.12421, "low": 0.12389, "close": 0.1242, "volume": 1964.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.12381, "high": 0.12392, "low": 0.12381, "close": 0.12392, "volume": 7317.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.12399, "high": 0.12399, "low": 0.12399, "close": 0.12399, "volume": 200.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.12436, "high": 0.12436, "low": 0.12405, "close": 0.12405, "volume": 1545.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.12405, "high": 0.12405, "low": 0.12405, "close": 0.12405, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.1239, "high": 0.1239, "low": 0.12361, "close": 0.12361, "volume": 19104.0, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.12412, "high": 0.12412, "low": 0.12412, "close": 0.12412, "volume": 201.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.12397, "high": 0.12397, "low": 0.12397, "close": 0.12397, "volume": 80.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.12401, "high": 0.12401, "low": 0.12401, "close": 0.12401, "volume": 749.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.12401, "high": 0.12402, "low": 0.12401, "close": 0.12402, "volume": 1207.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.12402, "high": 0.12402, "low": 0.12402, "close": 0.12402, "volume": 0.0, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.12432, "high": 0.12432, "low": 0.12408, "close": 0.12408, "volume": 350.0, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.12436, "high": 0.12436, "low": 0.12408, "close": 0.12408, "volume": 6955.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.1243, "high": 0.1243, "low": 0.12405, "close": 0.1241, "volume": 491.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.12402, "high": 0.12403, "low": 0.12308, "close": 0.12339, "volume": 92300.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.12321, "high": 0.12339, "low": 0.12321, "close": 0.12339, "volume": 526.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.12326, "high": 0.12328, "low": 0.12324, "close": 0.12324, "volume": 36041.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.12304, "high": 0.12347, "low": 0.12275, "close": 0.12334, "volume": 55781.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.1232, "high": 0.12381, "low": 0.12299, "close": 0.12381, "volume": 79159.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.12352, "high": 0.12352, "low": 0.12344, "close": 0.12345, "volume": 3884.0, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.12393, "high": 0.12537, "low": 0.12393, "close": 0.12512, "volume": 43729.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.12512, "high": 0.1259, "low": 0.12487, "close": 0.12562, "volume": 69217.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.12595, "high": 0.12687, "low": 0.12595, "close": 0.12625, "volume": 47785.0, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.12653, "high": 0.12743, "low": 0.12623, "close": 0.12741, "volume": 40932.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.1277, "high": 0.12797, "low": 0.12744, "close": 0.12744, "volume": 821.0, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.12735, "high": 0.12746, "low": 0.12684, "close": 0.12716, "volume": 25149.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.12662, "high": 0.12718, "low": 0.12662, "close": 0.12686, "volume": 4078.0, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.12705, "high": 0.12711, "low": 0.12652, "close": 0.12711, "volume": 53179.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.12687, "high": 0.12687, "low": 0.12681, "close": 0.12681, "volume": 569.0, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.12628, "high": 0.12651, "low": 0.12457, "close": 0.12493, "volume": 287456.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.12495, "high": 0.12569, "low": 0.12495, "close": 0.12523, "volume": 83327.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.12519, "high": 0.12524, "low": 0.12519, "close": 0.12524, "volume": 14605.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.12446, "high": 0.12446, "low": 0.12262, "close": 0.12364, "volume": 82708.0, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.1235, "high": 0.1235, "low": 0.12321, "close": 0.1233, "volume": 21625.0, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.12388, "high": 0.12472, "low": 0.12388, "close": 0.12451, "volume": 89449.0, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.12372, "high": 0.12445, "low": 0.12368, "close": 0.12445, "volume": 42922.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.12353, "high": 0.12405, "low": 0.12353, "close": 0.12405, "volume": 678.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.12366, "high": 0.12395, "low": 0.12357, "close": 0.12395, "volume": 1231.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.12407, "high": 0.12407, "low": 0.12287, "close": 0.12287, "volume": 15510.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.12334, "high": 0.12338, "low": 0.12315, "close": 0.12319, "volume": 40944.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.12258, "high": 0.12289, "low": 0.12235, "close": 0.12235, "volume": 11946.0, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.12273, "high": 0.12291, "low": 0.12273, "close": 0.12291, "volume": 288.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.12291, "high": 0.12291, "low": 0.12291, "close": 0.12291, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.12304, "high": 0.12304, "low": 0.12304, "close": 0.12304, "volume": 100.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.1229, "high": 0.12293, "low": 0.12266, "close": 0.12293, "volume": 6096.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.12285, "high": 0.12294, "low": 0.12278, "close": 0.12278, "volume": 4332.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.12301, "high": 0.12301, "low": 0.12266, "close": 0.12269, "volume": 5270.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.12263, "high": 0.12263, "low": 0.12256, "close": 0.12256, "volume": 3993.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.12327, "high": 0.12366, "low": 0.12327, "close": 0.12366, "volume": 1188.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.12323, "high": 0.12323, "low": 0.12312, "close": 0.12312, "volume": 94.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.12312, "high": 0.12312, "low": 0.12312, "close": 0.12312, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.12366, "high": 0.12366, "low": 0.12366, "close": 0.12366, "volume": 1213.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.124, "high": 0.12435, "low": 0.124, "close": 0.12435, "volume": 16309.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.12457, "high": 0.12457, "low": 0.12431, "close": 0.12431, "volume": 1579.0, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.125, "high": 0.12501, "low": 0.125, "close": 0.12501, "volume": 250.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.12466, "high": 0.12466, "low": 0.12466, "close": 0.12466, "volume": 239.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.12431, "high": 0.12433, "low": 0.12369, "close": 0.12369, "volume": 6511.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.12384, "high": 0.12417, "low": 0.12384, "close": 0.12417, "volume": 14842.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.12388, "high": 0.12569, "low": 0.12319, "close": 0.12569, "volume": 118455.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.12489, "high": 0.12489, "low": 0.12395, "close": 0.12457, "volume": 97195.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.12495, "high": 0.12495, "low": 0.12394, "close": 0.12405, "volume": 45437.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.12387, "high": 0.12387, "low": 0.12377, "close": 0.12377, "volume": 65032.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.12368, "high": 0.12374, "low": 0.12326, "close": 0.12326, "volume": 173590.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.12283, "high": 0.12336, "low": 0.12283, "close": 0.12283, "volume": 32738.0, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.12311, "high": 0.12311, "low": 0.12311, "close": 0.12311, "volume": 122.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.12256, "high": 0.12283, "low": 0.12254, "close": 0.12273, "volume": 4092.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.12273, "high": 0.12273, "low": 0.12273, "close": 0.12273, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.12327, "high": 0.12332, "low": 0.12327, "close": 0.12332, "volume": 6380.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.1231, "high": 0.12326, "low": 0.1231, "close": 0.12326, "volume": 13002.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.12335, "high": 0.12371, "low": 0.12335, "close": 0.12348, "volume": 35328.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.12318, "high": 0.12355, "low": 0.12318, "close": 0.12339, "volume": 29593.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.12339, "high": 0.12339, "low": 0.12339, "close": 0.12339, "volume": 0.0, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.12339, "high": 0.12339, "low": 0.12339, "close": 0.12339, "volume": 0.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 35.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.12323, "high": 0.12323, "low": 0.12316, "close": 0.12316, "volume": 706.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.12332, "high": 0.12332, "low": 0.12332, "close": 0.12332, "volume": 373.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.12355, "high": 0.12355, "low": 0.12355, "close": 0.12355, "volume": 242.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.12312, "high": 0.12312, "low": 0.12309, "close": 0.12309, "volume": 5447.0, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.12311, "high": 0.12341, "low": 0.12301, "close": 0.12301, "volume": 11101.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.12301, "high": 0.12301, "low": 0.12301, "close": 0.12301, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.12343, "high": 0.12349, "low": 0.12323, "close": 0.12349, "volume": 31557.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.12316, "high": 0.12316, "low": 0.12312, "close": 0.12312, "volume": 15268.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.12372, "high": 0.12372, "low": 0.12332, "close": 0.12332, "volume": 52973.0, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.12263, "high": 0.12263, "low": 0.12079, "close": 0.12121, "volume": 76999.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.12097, "high": 0.12142, "low": 0.11638, "close": 0.11924, "volume": 371723.0, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.119, "high": 0.119, "low": 0.11818, "close": 0.11818, "volume": 6200.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.11794, "high": 0.11858, "low": 0.11746, "close": 0.11747, "volume": 217360.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.11748, "high": 0.11773, "low": 0.11744, "close": 0.11744, "volume": 29112.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.11713, "high": 0.1175, "low": 0.11646, "close": 0.1175, "volume": 94009.0, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.11741, "high": 0.11757, "low": 0.1171, "close": 0.11746, "volume": 12506.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.11747, "high": 0.11789, "low": 0.11727, "close": 0.11786, "volume": 19563.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.11778, "high": 0.11781, "low": 0.11754, "close": 0.11754, "volume": 2126.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.11774, "high": 0.11801, "low": 0.11774, "close": 0.11801, "volume": 19974.0, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.11808, "high": 0.11857, "low": 0.11808, "close": 0.11852, "volume": 47447.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.1187, "high": 0.11879, "low": 0.11858, "close": 0.11862, "volume": 21330.0, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.11872, "high": 0.11872, "low": 0.118, "close": 0.1184, "volume": 380897.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.11841, "high": 0.11842, "low": 0.11792, "close": 0.11822, "volume": 346321.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.11813, "high": 0.11856, "low": 0.11811, "close": 0.11856, "volume": 15289.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.11856, "high": 0.11856, "low": 0.11856, "close": 0.11856, "volume": 0.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.11865, "high": 0.11865, "low": 0.11843, "close": 0.11857, "volume": 7411.0, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.11854, "high": 0.12035, "low": 0.11854, "close": 0.12022, "volume": 51722.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.1207, "high": 0.12109, "low": 0.12027, "close": 0.12027, "volume": 51532.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.12053, "high": 0.1208, "low": 0.12053, "close": 0.1208, "volume": 439.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.12057, "high": 0.12057, "low": 0.12053, "close": 0.12055, "volume": 1761.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.12055, "high": 0.12055, "low": 0.12053, "close": 0.12053, "volume": 4204.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.12068, "high": 0.12095, "low": 0.12066, "close": 0.12072, "volume": 82417.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.12072, "high": 0.12112, "low": 0.12039, "close": 0.12082, "volume": 2757.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.12076, "high": 0.1273, "low": 0.12076, "close": 0.12491, "volume": 157249.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.12447, "high": 0.12541, "low": 0.12364, "close": 0.12431, "volume": 196631.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.12452, "high": 0.12525, "low": 0.12452, "close": 0.12479, "volume": 76991.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.12503, "high": 0.12512, "low": 0.12407, "close": 0.1248, "volume": 39055.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.12489, "high": 0.12567, "low": 0.12489, "close": 0.12567, "volume": 35529.0, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.12589, "high": 0.12623, "low": 0.12524, "close": 0.12603, "volume": 55327.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.1263, "high": 0.12631, "low": 0.12593, "close": 0.12604, "volume": 11874.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.12675, "high": 0.12677, "low": 0.12613, "close": 0.12638, "volume": 44531.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.12647, "high": 0.12703, "low": 0.12643, "close": 0.12684, "volume": 21084.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.12647, "high": 0.12647, "low": 0.12647, "close": 0.12647, "volume": 1439.0, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.12647, "high": 0.12701, "low": 0.12621, "close": 0.1264, "volume": 762.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.12626, "high": 0.1268, "low": 0.12626, "close": 0.1268, "volume": 814.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.12718, "high": 0.12909, "low": 0.12718, "close": 0.12878, "volume": 77729.0, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.12903, "high": 0.12917, "low": 0.12773, "close": 0.12844, "volume": 35490.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.12778, "high": 0.12825, "low": 0.12778, "close": 0.12825, "volume": 665.0, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.12852, "high": 0.12886, "low": 0.12836, "close": 0.12864, "volume": 5349.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.12885, "high": 0.12886, "low": 0.12799, "close": 0.12801, "volume": 2828.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.12819, "high": 0.12884, "low": 0.12819, "close": 0.12881, "volume": 91094.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.12874, "high": 0.13484, "low": 0.12874, "close": 0.13323, "volume": 182534.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.13308, "high": 0.13323, "low": 0.13292, "close": 0.13323, "volume": 639.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.13228, "high": 0.13253, "low": 0.12808, "close": 0.12872, "volume": 133236.0, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.1297, "high": 0.13168, "low": 0.12946, "close": 0.13158, "volume": 71298.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.13136, "high": 0.13225, "low": 0.13109, "close": 0.13163, "volume": 43857.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.131, "high": 0.13519, "low": 0.12972, "close": 0.13428, "volume": 259664.0, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.13432, "high": 0.13602, "low": 0.13311, "close": 0.13511, "volume": 79946.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.13496, "high": 0.13836, "low": 0.13496, "close": 0.13815, "volume": 160373.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.1383, "high": 0.13979, "low": 0.13825, "close": 0.13892, "volume": 125629.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.1395, "high": 0.13982, "low": 0.13713, "close": 0.13713, "volume": 34340.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.13845, "high": 0.13947, "low": 0.13836, "close": 0.13935, "volume": 43225.0, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.13947, "high": 0.14036, "low": 0.13934, "close": 0.13969, "volume": 267314.0, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.13984, "high": 0.14204, "low": 0.1396, "close": 0.14123, "volume": 100001.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.1414, "high": 0.1448, "low": 0.1414, "close": 0.1442, "volume": 290962.0, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.14421, "high": 0.14421, "low": 0.14158, "close": 0.14166, "volume": 72862.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.1419, "high": 0.1432, "low": 0.1419, "close": 0.14237, "volume": 112247.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.14186, "high": 0.14255, "low": 0.14186, "close": 0.14207, "volume": 40221.0, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.14145, "high": 0.14363, "low": 0.14137, "close": 0.14322, "volume": 46426.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.14353, "high": 0.14416, "low": 0.14298, "close": 0.14416, "volume": 49777.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.14354, "high": 0.14385, "low": 0.14298, "close": 0.14298, "volume": 10247.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.14306, "high": 0.14306, "low": 0.14231, "close": 0.14274, "volume": 13985.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.14329, "high": 0.14355, "low": 0.1414, "close": 0.14168, "volume": 34952.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.14163, "high": 0.14163, "low": 0.139, "close": 0.14003, "volume": 467023.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.14, "high": 0.14136, "low": 0.13917, "close": 0.1409, "volume": 80575.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.14038, "high": 0.1431, "low": 0.14038, "close": 0.14269, "volume": 58812.0, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.14278, "high": 0.14313, "low": 0.14276, "close": 0.1429, "volume": 36754.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.14284, "high": 0.14324, "low": 0.1426, "close": 0.14312, "volume": 59368.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.14312, "high": 0.14312, "low": 0.14312, "close": 0.14312, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.14332, "high": 0.14332, "low": 0.14263, "close": 0.14263, "volume": 1584.0, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.14238, "high": 0.14268, "low": 0.14221, "close": 0.14221, "volume": 4208.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.14213, "high": 0.14213, "low": 0.14077, "close": 0.1413, "volume": 85068.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.14148, "high": 0.14148, "low": 0.14076, "close": 0.1414, "volume": 28615.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.14198, "high": 0.14225, "low": 0.14171, "close": 0.14192, "volume": 70234.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.14169, "high": 0.14197, "low": 0.14149, "close": 0.14197, "volume": 3186.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.14124, "high": 0.14242, "low": 0.14124, "close": 0.14242, "volume": 14005.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.14237, "high": 0.14266, "low": 0.1422, "close": 0.14237, "volume": 44855.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.14304, "high": 0.14304, "low": 0.14258, "close": 0.14258, "volume": 5348.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.14332, "high": 0.1435, "low": 0.14306, "close": 0.1435, "volume": 3175.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.14273, "high": 0.14701, "low": 0.14273, "close": 0.1467, "volume": 277642.0, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.146, "high": 0.14633, "low": 0.14473, "close": 0.14601, "volume": 55039.0, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.14598, "high": 0.14732, "low": 0.14598, "close": 0.14677, "volume": 172008.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.1474, "high": 0.1518, "low": 0.14709, "close": 0.15098, "volume": 196920.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.15137, "high": 0.15341, "low": 0.15121, "close": 0.15232, "volume": 96018.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.1525, "high": 0.15274, "low": 0.1525, "close": 0.15274, "volume": 4336.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.15291, "high": 0.15401, "low": 0.1496, "close": 0.15062, "volume": 97226.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.15063, "high": 0.15176, "low": 0.15063, "close": 0.15151, "volume": 73396.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.15186, "high": 0.15216, "low": 0.15186, "close": 0.15216, "volume": 11211.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.15214, "high": 0.15257, "low": 0.15203, "close": 0.15257, "volume": 8350.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.15275, "high": 0.15275, "low": 0.15235, "close": 0.15241, "volume": 31574.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.15196, "high": 0.15201, "low": 0.15136, "close": 0.15201, "volume": 54025.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.15275, "high": 0.15421, "low": 0.15265, "close": 0.15293, "volume": 23818.0, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.15341, "high": 0.15341, "low": 0.15173, "close": 0.15218, "volume": 20392.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.15177, "high": 0.15242, "low": 0.1507, "close": 0.15137, "volume": 33510.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.15162, "high": 0.15162, "low": 0.15058, "close": 0.15143, "volume": 16862.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.15143, "high": 0.15196, "low": 0.15072, "close": 0.15179, "volume": 31779.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.15178, "high": 0.15264, "low": 0.15178, "close": 0.15243, "volume": 65719.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.15195, "high": 0.15195, "low": 0.1509, "close": 0.15178, "volume": 1474.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.15072, "high": 0.15072, "low": 0.14806, "close": 0.15006, "volume": 158589.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.15052, "high": 0.15082, "low": 0.15003, "close": 0.15021, "volume": 13160.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.15023, "high": 0.15055, "low": 0.14932, "close": 0.14932, "volume": 16894.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.14959, "high": 0.14959, "low": 0.14853, "close": 0.149, "volume": 55133.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.15004, "high": 0.15006, "low": 0.14952, "close": 0.14954, "volume": 6408.0, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.14977, "high": 0.15116, "low": 0.14896, "close": 0.15083, "volume": 81126.0, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.15035, "high": 0.15246, "low": 0.15035, "close": 0.15173, "volume": 40852.0, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.15139, "high": 0.15196, "low": 0.15072, "close": 0.15195, "volume": 5527.0, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.15223, "high": 0.15231, "low": 0.15142, "close": 0.15142, "volume": 54101.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.15175, "high": 0.15192, "low": 0.14889, "close": 0.15093, "volume": 88893.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.15113, "high": 0.15114, "low": 0.15091, "close": 0.15094, "volume": 3305.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.15017, "high": 0.15108, "low": 0.14922, "close": 0.15019, "volume": 5593.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.14944, "high": 0.15012, "low": 0.14943, "close": 0.15012, "volume": 432.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.14995, "high": 0.15069, "low": 0.14951, "close": 0.14998, "volume": 4858.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.14881, "high": 0.14881, "low": 0.14633, "close": 0.14642, "volume": 36445.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.14791, "high": 0.1482, "low": 0.14608, "close": 0.14717, "volume": 41103.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.14735, "high": 0.14755, "low": 0.14735, "close": 0.14755, "volume": 698.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.14733, "high": 0.14763, "low": 0.14692, "close": 0.14763, "volume": 15856.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.14704, "high": 0.14704, "low": 0.14704, "close": 0.14704, "volume": 67.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.14732, "high": 0.14876, "low": 0.14645, "close": 0.14876, "volume": 120155.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.14826, "high": 0.14881, "low": 0.14679, "close": 0.14863, "volume": 116670.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.14946, "high": 0.15105, "low": 0.14879, "close": 0.15044, "volume": 102826.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.14949, "high": 0.15371, "low": 0.14917, "close": 0.1532, "volume": 131011.0, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.15335, "high": 0.15335, "low": 0.15119, "close": 0.15217, "volume": 35090.0, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.15229, "high": 0.15257, "low": 0.147, "close": 0.15156, "volume": 381235.0, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.15174, "high": 0.15413, "low": 0.15074, "close": 0.15114, "volume": 152268.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.15165, "high": 0.15319, "low": 0.15123, "close": 0.15144, "volume": 69516.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.15137, "high": 0.15312, "low": 0.15136, "close": 0.15268, "volume": 89083.0, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.15273, "high": 0.15299, "low": 0.15211, "close": 0.15211, "volume": 16046.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.15192, "high": 0.15196, "low": 0.14893, "close": 0.15196, "volume": 137011.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.15216, "high": 0.15444, "low": 0.1514, "close": 0.1516, "volume": 87306.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.15232, "high": 0.15232, "low": 0.15133, "close": 0.15133, "volume": 18631.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.15132, "high": 0.1529, "low": 0.15132, "close": 0.1528, "volume": 19926.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.1527, "high": 0.1527, "low": 0.15187, "close": 0.15187, "volume": 8407.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.15132, "high": 0.15173, "low": 0.15129, "close": 0.15152, "volume": 1903.0, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.15152, "high": 0.15214, "low": 0.15051, "close": 0.15128, "volume": 39655.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.15081, "high": 0.15103, "low": 0.14944, "close": 0.14944, "volume": 49306.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.14968, "high": 0.14999, "low": 0.14963, "close": 0.14963, "volume": 14623.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.15057, "high": 0.15082, "low": 0.15054, "close": 0.15082, "volume": 22249.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.15075, "high": 0.15078, "low": 0.15075, "close": 0.15078, "volume": 643.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.15078, "high": 0.15078, "low": 0.15078, "close": 0.15078, "volume": 0.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.15087, "high": 0.15196, "low": 0.15087, "close": 0.15196, "volume": 2762.0, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.15195, "high": 0.15196, "low": 0.15195, "close": 0.15196, "volume": 4112.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.15216, "high": 0.15643, "low": 0.15204, "close": 0.15273, "volume": 542098.0, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.15274, "high": 0.15291, "low": 0.14942, "close": 0.14942, "volume": 94601.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.15026, "high": 0.15026, "low": 0.14418, "close": 0.14514, "volume": 643337.0, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.14586, "high": 0.14655, "low": 0.14375, "close": 0.14441, "volume": 155786.0, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.14389, "high": 0.14589, "low": 0.14389, "close": 0.14589, "volume": 153740.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.14569, "high": 0.146, "low": 0.14569, "close": 0.146, "volume": 1587.0, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.14625, "high": 0.14737, "low": 0.14625, "close": 0.14737, "volume": 9180.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.14742, "high": 0.15084, "low": 0.1466, "close": 0.14954, "volume": 53984.0, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.15018, "high": 0.15018, "low": 0.1497, "close": 0.1497, "volume": 56799.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.15002, "high": 0.15089, "low": 0.15002, "close": 0.15089, "volume": 486.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.15002, "high": 0.15019, "low": 0.14827, "close": 0.14827, "volume": 15254.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.14795, "high": 0.14817, "low": 0.14714, "close": 0.14762, "volume": 16284.0, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.14706, "high": 0.14827, "low": 0.14706, "close": 0.14827, "volume": 16030.0, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.14881, "high": 0.14903, "low": 0.14837, "close": 0.14837, "volume": 788.0, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.1486, "high": 0.14861, "low": 0.14809, "close": 0.14839, "volume": 5551.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.14793, "high": 0.14793, "low": 0.14755, "close": 0.14785, "volume": 4541.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 662.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.14853, "high": 0.14884, "low": 0.14853, "close": 0.14884, "volume": 122.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.14937, "high": 0.15379, "low": 0.14937, "close": 0.15294, "volume": 286539.0, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.153, "high": 0.153, "low": 0.14853, "close": 0.14896, "volume": 61460.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.14846, "high": 0.14904, "low": 0.14776, "close": 0.14776, "volume": 19835.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.14861, "high": 0.14861, "low": 0.14855, "close": 0.14855, "volume": 3839.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.14833, "high": 0.14833, "low": 0.14825, "close": 0.14825, "volume": 336.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.1477, "high": 0.14843, "low": 0.14761, "close": 0.14812, "volume": 4927.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.14758, "high": 0.14795, "low": 0.14535, "close": 0.1473, "volume": 211827.0, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.14683, "high": 0.14683, "low": 0.14514, "close": 0.14571, "volume": 39055.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.14706, "high": 0.14789, "low": 0.14699, "close": 0.14789, "volume": 44496.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.1475, "high": 0.1485, "low": 0.14706, "close": 0.14706, "volume": 3639.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.14658, "high": 0.14749, "low": 0.14625, "close": 0.14627, "volume": 10399.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.14586, "high": 0.14706, "low": 0.14571, "close": 0.14679, "volume": 28137.0, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.14589, "high": 0.14658, "low": 0.14586, "close": 0.1461, "volume": 25596.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.14667, "high": 0.14706, "low": 0.14667, "close": 0.14706, "volume": 1759.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.14656, "high": 0.14741, "low": 0.14586, "close": 0.14586, "volume": 27512.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.14598, "high": 0.14706, "low": 0.14555, "close": 0.14657, "volume": 12169.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.14673, "high": 0.14735, "low": 0.14585, "close": 0.14735, "volume": 17448.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.14702, "high": 0.14772, "low": 0.14672, "close": 0.14756, "volume": 47670.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.14751, "high": 0.14752, "low": 0.14586, "close": 0.14602, "volume": 279739.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.14667, "high": 0.14667, "low": 0.14481, "close": 0.14574, "volume": 16523.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.14526, "high": 0.14706, "low": 0.14526, "close": 0.14706, "volume": 504.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.1469, "high": 0.1469, "low": 0.14586, "close": 0.14586, "volume": 3408.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.14526, "high": 0.14526, "low": 0.14256, "close": 0.14256, "volume": 353898.0, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.1424, "high": 0.14407, "low": 0.14118, "close": 0.14407, "volume": 187758.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.1444, "high": 0.1447, "low": 0.14342, "close": 0.14342, "volume": 58098.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.14361, "high": 0.14361, "low": 0.14283, "close": 0.14323, "volume": 7598.0, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.14231, "high": 0.14326, "low": 0.14146, "close": 0.14326, "volume": 75997.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.14248, "high": 0.1427, "low": 0.13851, "close": 0.14096, "volume": 117722.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.14074, "high": 0.14074, "low": 0.13934, "close": 0.13955, "volume": 43309.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.13995, "high": 0.13998, "low": 0.13889, "close": 0.13889, "volume": 1469.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.13937, "high": 0.13998, "low": 0.13847, "close": 0.13992, "volume": 147438.0, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.13933, "high": 0.14203, "low": 0.13933, "close": 0.14164, "volume": 39532.0, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.14162, "high": 0.14231, "low": 0.14101, "close": 0.14231, "volume": 1602.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.14251, "high": 0.14313, "low": 0.14187, "close": 0.14313, "volume": 49578.0, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.14267, "high": 0.1427, "low": 0.14197, "close": 0.14203, "volume": 5697.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.14276, "high": 0.14276, "low": 0.14196, "close": 0.14196, "volume": 3637.0, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.14168, "high": 0.14169, "low": 0.14115, "close": 0.14169, "volume": 5215.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.14229, "high": 0.14231, "low": 0.14229, "close": 0.14231, "volume": 3808.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.14332, "high": 0.14332, "low": 0.14227, "close": 0.14253, "volume": 11193.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.14276, "high": 0.14292, "low": 0.14201, "close": 0.14224, "volume": 9639.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.14243, "high": 0.14243, "low": 0.14202, "close": 0.14239, "volume": 2481.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.14251, "high": 0.14349, "low": 0.14152, "close": 0.14175, "volume": 107877.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.14237, "high": 0.14313, "low": 0.14237, "close": 0.14298, "volume": 116288.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.14197, "high": 0.14321, "low": 0.14175, "close": 0.14321, "volume": 2219.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.14297, "high": 0.14306, "low": 0.14254, "close": 0.14254, "volume": 2296.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.14231, "high": 0.14273, "low": 0.14231, "close": 0.1424, "volume": 510.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.14314, "high": 0.14319, "low": 0.14314, "close": 0.14319, "volume": 237.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.1431, "high": 0.1431, "low": 0.14224, "close": 0.14224, "volume": 356.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.14183, "high": 0.14183, "low": 0.13905, "close": 0.13939, "volume": 15798.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.13996, "high": 0.14079, "low": 0.13996, "close": 0.14078, "volume": 42193.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.14114, "high": 0.14118, "low": 0.1408, "close": 0.14118, "volume": 943.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.1406, "high": 0.14099, "low": 0.1406, "close": 0.14099, "volume": 2715.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.1402, "high": 0.14038, "low": 0.13974, "close": 0.13995, "volume": 1000.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.14089, "high": 0.1412, "low": 0.14032, "close": 0.14032, "volume": 87096.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.14, "high": 0.14, "low": 0.13877, "close": 0.13882, "volume": 139645.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.13864, "high": 0.14445, "low": 0.13841, "close": 0.14167, "volume": 210457.0, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.14224, "high": 0.14407, "low": 0.14224, "close": 0.14289, "volume": 132170.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.14329, "high": 0.14329, "low": 0.14138, "close": 0.14214, "volume": 23935.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.14225, "high": 0.14225, "low": 0.13931, "close": 0.13931, "volume": 43061.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.13931, "high": 0.14015, "low": 0.13911, "close": 0.1396, "volume": 13604.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.1396, "high": 0.14027, "low": 0.1396, "close": 0.14027, "volume": 19576.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.14015, "high": 0.14072, "low": 0.14002, "close": 0.14055, "volume": 25199.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.14087, "high": 0.1412, "low": 0.14028, "close": 0.14116, "volume": 5115.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.14107, "high": 0.1412, "low": 0.14058, "close": 0.14062, "volume": 5401.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.14045, "high": 0.14079, "low": 0.14037, "close": 0.14037, "volume": 910.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.14016, "high": 0.14016, "low": 0.14016, "close": 0.14016, "volume": 1616.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.14065, "high": 0.14071, "low": 0.14, "close": 0.14, "volume": 1480.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.14016, "high": 0.14049, "low": 0.13974, "close": 0.14049, "volume": 3818.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.14007, "high": 0.14008, "low": 0.13999, "close": 0.14008, "volume": 1241.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.14022, "high": 0.14022, "low": 0.14011, "close": 0.14011, "volume": 781.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.14006, "high": 0.14006, "low": 0.14006, "close": 0.14006, "volume": 356.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.14006, "high": 0.14006, "low": 0.14006, "close": 0.14006, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.14028, "high": 0.14028, "low": 0.13978, "close": 0.13979, "volume": 2102.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.13967, "high": 0.13984, "low": 0.13966, "close": 0.13984, "volume": 1114.0, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.14055, "high": 0.14055, "low": 0.14055, "close": 0.14055, "volume": 177.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.14035, "high": 0.14035, "low": 0.14014, "close": 0.14014, "volume": 27964.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 407.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 0.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.14003, "high": 0.14003, "low": 0.13984, "close": 0.13989, "volume": 9774.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.13995, "high": 0.14013, "low": 0.13987, "close": 0.14013, "volume": 9669.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.13998, "high": 0.13998, "low": 0.13977, "close": 0.13977, "volume": 35808.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.14028, "high": 0.14028, "low": 0.13987, "close": 0.13987, "volume": 411.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.13984, "high": 0.1402, "low": 0.13977, "close": 0.14017, "volume": 53002.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.14013, "high": 0.14039, "low": 0.14009, "close": 0.14009, "volume": 2347.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.14024, "high": 0.14043, "low": 0.13995, "close": 0.14005, "volume": 12381.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.14001, "high": 0.14017, "low": 0.13974, "close": 0.14017, "volume": 2856.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.13973, "high": 0.14001, "low": 0.13973, "close": 0.14001, "volume": 4392.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.13967, "high": 0.1397, "low": 0.13965, "close": 0.1397, "volume": 242.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.13936, "high": 0.13957, "low": 0.13889, "close": 0.1389, "volume": 124482.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.13907, "high": 0.13917, "low": 0.13864, "close": 0.13897, "volume": 78592.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.13896, "high": 0.13949, "low": 0.13896, "close": 0.13926, "volume": 1941.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.13889, "high": 0.13923, "low": 0.13886, "close": 0.13923, "volume": 4212.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.13895, "high": 0.13902, "low": 0.13882, "close": 0.139, "volume": 19550.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.13898, "high": 0.13991, "low": 0.13895, "close": 0.13977, "volume": 4031.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.13933, "high": 0.13963, "low": 0.13904, "close": 0.13963, "volume": 40019.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.13991, "high": 0.13991, "low": 0.13991, "close": 0.13991, "volume": 15.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.13985, "high": 0.14004, "low": 0.13983, "close": 0.14004, "volume": 3457.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.14028, "high": 0.14028, "low": 0.13996, "close": 0.13996, "volume": 11583.0, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.14024, "high": 0.14024, "low": 0.14001, "close": 0.14001, "volume": 209.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.14001, "high": 0.14001, "low": 0.14001, "close": 0.14001, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.14019, "high": 0.14081, "low": 0.14019, "close": 0.14081, "volume": 15081.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.14082, "high": 0.14083, "low": 0.14059, "close": 0.14059, "volume": 1137.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.14082, "high": 0.14088, "low": 0.1406, "close": 0.14088, "volume": 12486.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.1406, "high": 0.1406, "low": 0.13659, "close": 0.13797, "volume": 92666.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.13847, "high": 0.13982, "low": 0.13835, "close": 0.13881, "volume": 36611.0, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.13893, "high": 0.13893, "low": 0.13792, "close": 0.13851, "volume": 217800.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.13832, "high": 0.13887, "low": 0.13817, "close": 0.13887, "volume": 1159.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.13835, "high": 0.13835, "low": 0.13764, "close": 0.13782, "volume": 9096.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.13716, "high": 0.13716, "low": 0.13598, "close": 0.13678, "volume": 64605.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.13684, "high": 0.13701, "low": 0.1362, "close": 0.13701, "volume": 18167.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.13667, "high": 0.13742, "low": 0.13667, "close": 0.13707, "volume": 1504.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.13668, "high": 0.1382, "low": 0.13668, "close": 0.13766, "volume": 32442.0, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.13755, "high": 0.13877, "low": 0.13749, "close": 0.13823, "volume": 84809.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.13911, "high": 0.1396, "low": 0.13889, "close": 0.13931, "volume": 48098.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.13929, "high": 0.14215, "low": 0.13929, "close": 0.14147, "volume": 40877.0, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.14179, "high": 0.14226, "low": 0.14086, "close": 0.14086, "volume": 68001.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.1407, "high": 0.14104, "low": 0.1407, "close": 0.14104, "volume": 795.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.14031, "high": 0.14123, "low": 0.1403, "close": 0.14105, "volume": 7204.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.14009, "high": 0.14026, "low": 0.13982, "close": 0.14026, "volume": 9994.0, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.13944, "high": 0.13944, "low": 0.13793, "close": 0.13793, "volume": 33394.0, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.13852, "high": 0.13852, "low": 0.13569, "close": 0.13633, "volume": 46789.0, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.13701, "high": 0.13701, "low": 0.13672, "close": 0.13698, "volume": 5626.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.13703, "high": 0.13703, "low": 0.13632, "close": 0.13632, "volume": 915.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.13669, "high": 0.13669, "low": 0.1364, "close": 0.1364, "volume": 999.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.1367, "high": 0.13678, "low": 0.13659, "close": 0.13659, "volume": 3650.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.13613, "high": 0.13643, "low": 0.13613, "close": 0.13614, "volume": 7959.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.13622, "high": 0.13739, "low": 0.13513, "close": 0.13685, "volume": 99279.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.13655, "high": 0.1386, "low": 0.13654, "close": 0.1386, "volume": 20207.0, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.13836, "high": 0.14003, "low": 0.13836, "close": 0.13927, "volume": 38078.0, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.13982, "high": 0.13982, "low": 0.13699, "close": 0.13778, "volume": 56197.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.13866, "high": 0.13891, "low": 0.13847, "close": 0.13861, "volume": 19083.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.13817, "high": 0.13831, "low": 0.13794, "close": 0.13831, "volume": 17408.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.13902, "high": 0.13902, "low": 0.13726, "close": 0.13726, "volume": 20659.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.13723, "high": 0.13723, "low": 0.13569, "close": 0.13569, "volume": 15544.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.13709, "high": 0.13714, "low": 0.13685, "close": 0.13685, "volume": 2005.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.13679, "high": 0.13697, "low": 0.13669, "close": 0.13697, "volume": 49762.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.13672, "high": 0.13719, "low": 0.13665, "close": 0.13719, "volume": 4462.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.1372, "high": 0.13732, "low": 0.1372, "close": 0.13732, "volume": 58.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.13695, "high": 0.13733, "low": 0.13677, "close": 0.1372, "volume": 1840.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.13719, "high": 0.13719, "low": 0.13691, "close": 0.13699, "volume": 403.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.13774, "high": 0.1379, "low": 0.13759, "close": 0.13759, "volume": 40092.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.13807, "high": 0.13945, "low": 0.13807, "close": 0.13908, "volume": 4934.0, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.13914, "high": 0.13925, "low": 0.13879, "close": 0.13879, "volume": 26505.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.1386, "high": 0.13891, "low": 0.1386, "close": 0.13891, "volume": 670.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.1387, "high": 0.13982, "low": 0.1387, "close": 0.13982, "volume": 1062.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.13946, "high": 0.14027, "low": 0.13946, "close": 0.13978, "volume": 10735.0, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.13982, "high": 0.14011, "low": 0.13982, "close": 0.14011, "volume": 887.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.13914, "high": 0.13932, "low": 0.13914, "close": 0.13932, "volume": 80.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.1394, "high": 0.1394, "low": 0.13918, "close": 0.13918, "volume": 338.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.14012, "high": 0.14061, "low": 0.13862, "close": 0.13947, "volume": 3419.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.13911, "high": 0.14165, "low": 0.13911, "close": 0.14095, "volume": 142338.0, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.14053, "high": 0.1422, "low": 0.13948, "close": 0.14184, "volume": 83025.0, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.14226, "high": 0.14349, "low": 0.14216, "close": 0.1433, "volume": 81927.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.14314, "high": 0.14314, "low": 0.14223, "close": 0.14223, "volume": 18297.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.1431, "high": 0.14364, "low": 0.1431, "close": 0.14363, "volume": 2290.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.14363, "high": 0.14467, "low": 0.14363, "close": 0.1443, "volume": 20348.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.14438, "high": 0.14491, "low": 0.1436, "close": 0.14424, "volume": 339713.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.14435, "high": 0.14484, "low": 0.1441, "close": 0.14426, "volume": 7770.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.14498, "high": 0.15031, "low": 0.14498, "close": 0.14953, "volume": 335305.0, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.15035, "high": 0.15079, "low": 0.14755, "close": 0.14755, "volume": 120620.0, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.14853, "high": 0.14893, "low": 0.14824, "close": 0.14868, "volume": 12425.0, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.14831, "high": 0.14879, "low": 0.14737, "close": 0.14748, "volume": 12724.0, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.14759, "high": 0.14879, "low": 0.14724, "close": 0.14867, "volume": 11492.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.14841, "high": 0.14949, "low": 0.14841, "close": 0.14949, "volume": 19757.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.14974, "high": 0.14974, "low": 0.14852, "close": 0.14852, "volume": 24212.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.1485, "high": 0.1485, "low": 0.14765, "close": 0.14771, "volume": 325274.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.14766, "high": 0.14827, "low": 0.14704, "close": 0.14827, "volume": 6161.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.14827, "high": 0.14871, "low": 0.14815, "close": 0.14815, "volume": 689.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.14842, "high": 0.14842, "low": 0.14799, "close": 0.14799, "volume": 869.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.14862, "high": 0.14862, "low": 0.14826, "close": 0.14852, "volume": 20071.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.1484, "high": 0.1484, "low": 0.1471, "close": 0.14785, "volume": 42981.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.1471, "high": 0.1471, "low": 0.14598, "close": 0.14598, "volume": 30147.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.1462, "high": 0.1469, "low": 0.1462, "close": 0.14659, "volume": 18300.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.14652, "high": 0.14684, "low": 0.14576, "close": 0.1459, "volume": 26008.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.14577, "high": 0.1495, "low": 0.14577, "close": 0.14845, "volume": 221864.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.14827, "high": 0.14969, "low": 0.14764, "close": 0.14872, "volume": 86328.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.14949, "high": 0.15123, "low": 0.14905, "close": 0.14996, "volume": 104955.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.15034, "high": 0.15039, "low": 0.14777, "close": 0.14795, "volume": 212558.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.14791, "high": 0.14876, "low": 0.14633, "close": 0.14794, "volume": 151376.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.14745, "high": 0.14883, "low": 0.14745, "close": 0.14784, "volume": 75188.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.14903, "high": 0.14903, "low": 0.14706, "close": 0.14714, "volume": 14629.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.14729, "high": 0.14757, "low": 0.14686, "close": 0.14737, "volume": 17607.0, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.14718, "high": 0.14752, "low": 0.14641, "close": 0.14641, "volume": 41899.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.14736, "high": 0.14778, "low": 0.14711, "close": 0.1474, "volume": 11515.0, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.14671, "high": 0.1469, "low": 0.1456, "close": 0.1456, "volume": 15172.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.14675, "high": 0.14675, "low": 0.14454, "close": 0.14472, "volume": 71194.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.14474, "high": 0.14525, "low": 0.14381, "close": 0.14381, "volume": 16731.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.14391, "high": 0.14391, "low": 0.14256, "close": 0.14262, "volume": 32211.0, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.14297, "high": 0.14361, "low": 0.14297, "close": 0.14361, "volume": 19636.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.14382, "high": 0.14382, "low": 0.14341, "close": 0.14341, "volume": 3574.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.14387, "high": 0.14387, "low": 0.14298, "close": 0.14298, "volume": 1471.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.14377, "high": 0.14427, "low": 0.14377, "close": 0.14422, "volume": 23189.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.14388, "high": 0.14418, "low": 0.14388, "close": 0.14416, "volume": 237.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.14371, "high": 0.14467, "low": 0.14367, "close": 0.14448, "volume": 4556.0, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.14452, "high": 0.14452, "low": 0.1444, "close": 0.1444, "volume": 194.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.14408, "high": 0.14408, "low": 0.14353, "close": 0.14363, "volume": 13330.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.14384, "high": 0.14411, "low": 0.14384, "close": 0.14411, "volume": 241.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.14409, "high": 0.14477, "low": 0.14409, "close": 0.14465, "volume": 184.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.14463, "high": 0.14499, "low": 0.14193, "close": 0.14288, "volume": 122978.0, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.14296, "high": 0.1431, "low": 0.14011, "close": 0.1422, "volume": 114668.0, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.1423, "high": 0.1423, "low": 0.14116, "close": 0.14178, "volume": 32138.0, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.14188, "high": 0.14195, "low": 0.14136, "close": 0.14181, "volume": 41495.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.14057, "high": 0.1408, "low": 0.13982, "close": 0.14003, "volume": 38698.0, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.14005, "high": 0.14027, "low": 0.13929, "close": 0.1398, "volume": 17384.0, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.1402, "high": 0.1402, "low": 0.13893, "close": 0.13893, "volume": 9526.0, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.13932, "high": 0.14003, "low": 0.13932, "close": 0.13988, "volume": 3971.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.13959, "high": 0.14017, "low": 0.13959, "close": 0.14003, "volume": 17004.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.13981, "high": 0.14041, "low": 0.13981, "close": 0.14031, "volume": 4258.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.13999, "high": 0.14016, "low": 0.13999, "close": 0.13999, "volume": 48399.0, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.14003, "high": 0.14005, "low": 0.14002, "close": 0.14005, "volume": 4723.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.13978, "high": 0.13978, "low": 0.13941, "close": 0.13941, "volume": 389.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.14015, "high": 0.14015, "low": 0.13924, "close": 0.13941, "volume": 4345.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.13928, "high": 0.13959, "low": 0.13839, "close": 0.13839, "volume": 21239.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.13906, "high": 0.13963, "low": 0.13906, "close": 0.13963, "volume": 671.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.14002, "high": 0.14025, "low": 0.13996, "close": 0.14025, "volume": 2380.0, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.14029, "high": 0.14029, "low": 0.14029, "close": 0.14029, "volume": 29.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.14008, "high": 0.14022, "low": 0.13993, "close": 0.14022, "volume": 24809.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.13953, "high": 0.13972, "low": 0.13948, "close": 0.13972, "volume": 6100.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.13937, "high": 0.13937, "low": 0.13937, "close": 0.13937, "volume": 179.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.139, "high": 0.139, "low": 0.13748, "close": 0.13789, "volume": 25322.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.13755, "high": 0.13755, "low": 0.13755, "close": 0.13755, "volume": 10545.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.13807, "high": 0.1381, "low": 0.13755, "close": 0.13805, "volume": 2229.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.13813, "high": 0.13813, "low": 0.13803, "close": 0.13803, "volume": 24693.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.13825, "high": 0.13825, "low": 0.13522, "close": 0.13562, "volume": 378224.0, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.13562, "high": 0.13666, "low": 0.13562, "close": 0.13666, "volume": 8492.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.13648, "high": 0.13685, "low": 0.13644, "close": 0.13683, "volume": 26903.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.13683, "high": 0.13683, "low": 0.13683, "close": 0.13683, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.13683, "high": 0.13708, "low": 0.13658, "close": 0.13708, "volume": 7704.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.13704, "high": 0.13785, "low": 0.137, "close": 0.13785, "volume": 8533.0, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.13798, "high": 0.13804, "low": 0.13776, "close": 0.13778, "volume": 13021.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.13781, "high": 0.13807, "low": 0.13754, "close": 0.13807, "volume": 17808.0, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.13816, "high": 0.13831, "low": 0.13805, "close": 0.13821, "volume": 3331.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.13816, "high": 0.13816, "low": 0.13807, "close": 0.13807, "volume": 915.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.13839, "high": 0.13854, "low": 0.13807, "close": 0.13813, "volume": 7003.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.13807, "high": 0.13807, "low": 0.13725, "close": 0.13734, "volume": 1267.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.13736, "high": 0.13736, "low": 0.13736, "close": 0.13736, "volume": 126.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.1374, "high": 0.13794, "low": 0.1374, "close": 0.13794, "volume": 15666.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.1379, "high": 0.1379, "low": 0.13787, "close": 0.13787, "volume": 240.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.13725, "high": 0.13725, "low": 0.13715, "close": 0.13715, "volume": 4437.0, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.13721, "high": 0.13733, "low": 0.13721, "close": 0.13733, "volume": 1566.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.13743, "high": 0.13743, "low": 0.13743, "close": 0.13743, "volume": 254.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.13731, "high": 0.13731, "low": 0.1373, "close": 0.1373, "volume": 2868.0, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.13729, "high": 0.13775, "low": 0.13729, "close": 0.13775, "volume": 274.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.13774, "high": 0.13788, "low": 0.13773, "close": 0.13781, "volume": 17888.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.13785, "high": 0.13788, "low": 0.13754, "close": 0.13766, "volume": 18422.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.1375, "high": 0.13777, "low": 0.1375, "close": 0.13775, "volume": 1526.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.13804, "high": 0.13864, "low": 0.13804, "close": 0.13864, "volume": 185.0, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.13874, "high": 0.13982, "low": 0.13874, "close": 0.13982, "volume": 26022.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.13982, "high": 0.13984, "low": 0.13794, "close": 0.13881, "volume": 17116.0, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.1387, "high": 0.13892, "low": 0.13868, "close": 0.13868, "volume": 5203.0, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.13867, "high": 0.13871, "low": 0.13864, "close": 0.13871, "volume": 3657.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.13876, "high": 0.13879, "low": 0.13876, "close": 0.13879, "volume": 8719.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.13872, "high": 0.13899, "low": 0.13864, "close": 0.13864, "volume": 479.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.13876, "high": 0.13876, "low": 0.1384, "close": 0.13857, "volume": 31925.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.13799, "high": 0.13799, "low": 0.1375, "close": 0.13769, "volume": 22457.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.13807, "high": 0.13807, "low": 0.13773, "close": 0.13779, "volume": 53372.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.1381, "high": 0.1381, "low": 0.13747, "close": 0.13747, "volume": 655.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.13776, "high": 0.13776, "low": 0.13699, "close": 0.13699, "volume": 1144.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.13699, "high": 0.13699, "low": 0.13699, "close": 0.13699, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.13737, "high": 0.13737, "low": 0.13737, "close": 0.13737, "volume": 726.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.13722, "high": 0.13764, "low": 0.13722, "close": 0.13764, "volume": 1236.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.13722, "high": 0.13722, "low": 0.13713, "close": 0.13713, "volume": 2289.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.13704, "high": 0.13704, "low": 0.13704, "close": 0.13704, "volume": 219.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.13704, "high": 0.13715, "low": 0.13704, "close": 0.13715, "volume": 634.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.13715, "high": 0.13715, "low": 0.13715, "close": 0.13715, "volume": 0.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.13762, "high": 0.13763, "low": 0.13738, "close": 0.13763, "volume": 5863.0, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.13736, "high": 0.13736, "low": 0.13736, "close": 0.13736, "volume": 182.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.13726, "high": 0.13726, "low": 0.13726, "close": 0.13726, "volume": 727.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.13736, "high": 0.13736, "low": 0.13707, "close": 0.13724, "volume": 611.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.13696, "high": 0.13738, "low": 0.13692, "close": 0.13738, "volume": 13735.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.13692, "high": 0.13806, "low": 0.13692, "close": 0.13706, "volume": 13910.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.13658, "high": 0.13686, "low": 0.13645, "close": 0.13686, "volume": 18312.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.13716, "high": 0.13716, "low": 0.13716, "close": 0.13716, "volume": 44.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.13684, "high": 0.13684, "low": 0.13657, "close": 0.13657, "volume": 123.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.13688, "high": 0.13782, "low": 0.13688, "close": 0.13782, "volume": 32223.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.13768, "high": 0.13768, "low": 0.13768, "close": 0.13768, "volume": 567.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.13727, "high": 0.13727, "low": 0.13727, "close": 0.13727, "volume": 1567.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.13753, "high": 0.13753, "low": 0.13723, "close": 0.13723, "volume": 2577.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.13788, "high": 0.13792, "low": 0.1375, "close": 0.13792, "volume": 3949.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.13706, "high": 0.13706, "low": 0.13153, "close": 0.13153, "volume": 213500.0, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.13146, "high": 0.13146, "low": 0.12125, "close": 0.12657, "volume": 307196.0, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.12657, "high": 0.12745, "low": 0.12628, "close": 0.12645, "volume": 81786.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.12693, "high": 0.12751, "low": 0.12693, "close": 0.12751, "volume": 9528.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.12749, "high": 0.12749, "low": 0.12709, "close": 0.12743, "volume": 53969.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.12727, "high": 0.12749, "low": 0.12673, "close": 0.12673, "volume": 8590.0, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.127, "high": 0.12756, "low": 0.127, "close": 0.12724, "volume": 54.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.1268, "high": 0.12706, "low": 0.1268, "close": 0.12706, "volume": 1546.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.12706, "high": 0.12706, "low": 0.12706, "close": 0.12706, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.12752, "high": 0.12833, "low": 0.12752, "close": 0.1283, "volume": 4920.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.1283, "high": 0.1283, "low": 0.12764, "close": 0.12801, "volume": 6280.0, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.1277, "high": 0.1277, "low": 0.12767, "close": 0.12767, "volume": 218.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.12767, "high": 0.12767, "low": 0.12767, "close": 0.12767, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.12756, "high": 0.12825, "low": 0.12741, "close": 0.12825, "volume": 718.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.12804, "high": 0.12804, "low": 0.12804, "close": 0.12804, "volume": 2472.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.12796, "high": 0.12894, "low": 0.12795, "close": 0.1284, "volume": 22643.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.12799, "high": 0.12799, "low": 0.12799, "close": 0.12799, "volume": 15726.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.128, "high": 0.1291, "low": 0.128, "close": 0.1291, "volume": 3191.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.12919, "high": 0.12936, "low": 0.12907, "close": 0.12907, "volume": 19101.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.12929, "high": 0.12953, "low": 0.12899, "close": 0.12899, "volume": 1434.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.1297, "high": 0.13006, "low": 0.1297, "close": 0.12993, "volume": 24500.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.12995, "high": 0.13061, "low": 0.12995, "close": 0.13047, "volume": 11671.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.13062, "high": 0.13071, "low": 0.12959, "close": 0.12959, "volume": 13562.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.1291, "high": 0.1291, "low": 0.12893, "close": 0.12893, "volume": 12655.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.12891, "high": 0.12943, "low": 0.12891, "close": 0.12907, "volume": 5409.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.12917, "high": 0.12942, "low": 0.12892, "close": 0.12892, "volume": 5156.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.12881, "high": 0.12908, "low": 0.12833, "close": 0.1289, "volume": 18241.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.12853, "high": 0.12853, "low": 0.12853, "close": 0.12853, "volume": 349.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.12831, "high": 0.12835, "low": 0.12787, "close": 0.12791, "volume": 759.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.12779, "high": 0.12827, "low": 0.12779, "close": 0.12827, "volume": 3584.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.12759, "high": 0.1283, "low": 0.1275, "close": 0.1283, "volume": 12380.0, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.12801, "high": 0.12801, "low": 0.12653, "close": 0.12724, "volume": 14876.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.1272, "high": 0.1272, "low": 0.12704, "close": 0.12704, "volume": 861.0, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.12646, "high": 0.12646, "low": 0.12541, "close": 0.12563, "volume": 25828.0, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.1258, "high": 0.12588, "low": 0.1258, "close": 0.1258, "volume": 76339.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.1262, "high": 0.1262, "low": 0.12559, "close": 0.12564, "volume": 9767.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.12575, "high": 0.12575, "low": 0.12522, "close": 0.12522, "volume": 4848.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.12542, "high": 0.12549, "low": 0.12542, "close": 0.12549, "volume": 2816.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.125, "high": 0.125, "low": 0.12483, "close": 0.12483, "volume": 7230.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.12572, "high": 0.12706, "low": 0.12541, "close": 0.12635, "volume": 170967.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.1253, "high": 0.12573, "low": 0.12431, "close": 0.12474, "volume": 279431.0, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.12519, "high": 0.12519, "low": 0.12369, "close": 0.12388, "volume": 22224.0, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.12441, "high": 0.12458, "low": 0.12338, "close": 0.12402, "volume": 64246.0, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.12433, "high": 0.12438, "low": 0.12349, "close": 0.12393, "volume": 3829.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.12362, "high": 0.12409, "low": 0.12362, "close": 0.12385, "volume": 4859.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.12407, "high": 0.12434, "low": 0.12389, "close": 0.12395, "volume": 5041.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.12428, "high": 0.12429, "low": 0.12407, "close": 0.12407, "volume": 2057.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.12416, "high": 0.12434, "low": 0.12217, "close": 0.12381, "volume": 52582.0, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.12348, "high": 0.12352, "low": 0.12326, "close": 0.12343, "volume": 22499.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.12348, "high": 0.12515, "low": 0.12348, "close": 0.12515, "volume": 34077.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.12529, "high": 0.12579, "low": 0.12529, "close": 0.12579, "volume": 4192.0, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.12584, "high": 0.12623, "low": 0.12584, "close": 0.12604, "volume": 2296.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.1258, "high": 0.1258, "low": 0.12575, "close": 0.12575, "volume": 217.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.12576, "high": 0.12576, "low": 0.12556, "close": 0.12556, "volume": 532.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.12556, "high": 0.12556, "low": 0.12556, "close": 0.12556, "volume": 0.0, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.12556, "high": 0.12556, "low": 0.1253, "close": 0.1253, "volume": 4611.0, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.12545, "high": 0.12545, "low": 0.12545, "close": 0.12545, "volume": 572.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.12474, "high": 0.12474, "low": 0.124, "close": 0.12425, "volume": 8424.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.12422, "high": 0.12422, "low": 0.12421, "close": 0.12421, "volume": 4062.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.12481, "high": 0.12481, "low": 0.12481, "close": 0.12481, "volume": 200.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.12418, "high": 0.1244, "low": 0.12307, "close": 0.12307, "volume": 122059.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.12286, "high": 0.12315, "low": 0.12161, "close": 0.12244, "volume": 87289.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.12307, "high": 0.12316, "low": 0.12296, "close": 0.12296, "volume": 4953.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.12251, "high": 0.12603, "low": 0.1225, "close": 0.12555, "volume": 253757.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.12559, "high": 0.12663, "low": 0.1253, "close": 0.12663, "volume": 43259.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.12608, "high": 0.12608, "low": 0.12063, "close": 0.12063, "volume": 92037.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.12157, "high": 0.12205, "low": 0.1204, "close": 0.12204, "volume": 156812.0, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.12223, "high": 0.12381, "low": 0.12223, "close": 0.12381, "volume": 27345.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.12359, "high": 0.12813, "low": 0.12308, "close": 0.12792, "volume": 81183.0, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.12725, "high": 0.12756, "low": 0.12657, "close": 0.12756, "volume": 18956.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.12765, "high": 0.1286, "low": 0.12765, "close": 0.12812, "volume": 27219.0, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.12862, "high": 0.12862, "low": 0.12734, "close": 0.12734, "volume": 11385.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.12743, "high": 0.12815, "low": 0.12648, "close": 0.12648, "volume": 255299.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.12657, "high": 0.12744, "low": 0.12657, "close": 0.12707, "volume": 25812.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.12723, "high": 0.12797, "low": 0.1269, "close": 0.1278, "volume": 13130.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.12795, "high": 0.12795, "low": 0.12738, "close": 0.12738, "volume": 19657.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 17498.0, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.12729, "high": 0.12742, "low": 0.12729, "close": 0.12739, "volume": 454.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.12748, "high": 0.12748, "low": 0.12716, "close": 0.12725, "volume": 273.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.12698, "high": 0.12698, "low": 0.12698, "close": 0.12698, "volume": 118.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.12639, "high": 0.12639, "low": 0.12618, "close": 0.12619, "volume": 1840.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.12613, "high": 0.12637, "low": 0.12589, "close": 0.12589, "volume": 765.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.12659, "high": 0.12706, "low": 0.12659, "close": 0.12706, "volume": 1764.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.12695, "high": 0.12695, "low": 0.12655, "close": 0.12655, "volume": 1496.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.12615, "high": 0.12615, "low": 0.12566, "close": 0.12604, "volume": 3636.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.12586, "high": 0.12586, "low": 0.12586, "close": 0.12586, "volume": 158.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.12544, "high": 0.12617, "low": 0.1252, "close": 0.1252, "volume": 4796.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.12519, "high": 0.12561, "low": 0.12403, "close": 0.12419, "volume": 24421.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.12409, "high": 0.125, "low": 0.12333, "close": 0.12454, "volume": 400037.0, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.12465, "high": 0.1253, "low": 0.12465, "close": 0.1253, "volume": 25299.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.12519, "high": 0.12547, "low": 0.12469, "close": 0.12539, "volume": 17172.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.12491, "high": 0.12537, "low": 0.12426, "close": 0.12431, "volume": 128684.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.12447, "high": 0.12519, "low": 0.12428, "close": 0.12492, "volume": 18537.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.12461, "high": 0.12465, "low": 0.12381, "close": 0.12401, "volume": 5670.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.12403, "high": 0.12446, "low": 0.12403, "close": 0.1241, "volume": 327.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.12394, "high": 0.12424, "low": 0.12388, "close": 0.12424, "volume": 6693.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.12424, "high": 0.12424, "low": 0.12424, "close": 0.12424, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.12443, "high": 0.12446, "low": 0.12443, "close": 0.12446, "volume": 9761.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.12455, "high": 0.12553, "low": 0.12442, "close": 0.12553, "volume": 3397.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.12521, "high": 0.12527, "low": 0.1252, "close": 0.12527, "volume": 136.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.12539, "high": 0.12553, "low": 0.12529, "close": 0.1255, "volume": 692.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.12561, "high": 0.12603, "low": 0.12525, "close": 0.12603, "volume": 2415.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.12603, "high": 0.12603, "low": 0.12603, "close": 0.12603, "volume": 0.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.12585, "high": 0.12585, "low": 0.12548, "close": 0.12548, "volume": 16724.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.12512, "high": 0.12535, "low": 0.1251, "close": 0.12535, "volume": 8419.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.12505, "high": 0.12505, "low": 0.12423, "close": 0.12423, "volume": 11942.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.12473, "high": 0.12489, "low": 0.12473, "close": 0.12481, "volume": 65267.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.12495, "high": 0.12525, "low": 0.12475, "close": 0.12525, "volume": 948.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.1253, "high": 0.12545, "low": 0.12507, "close": 0.12507, "volume": 1715.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.12509, "high": 0.12529, "low": 0.12509, "close": 0.12529, "volume": 10207.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.12502, "high": 0.12508, "low": 0.12421, "close": 0.1245, "volume": 105684.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.12459, "high": 0.12459, "low": 0.12174, "close": 0.12318, "volume": 138340.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.12343, "high": 0.12466, "low": 0.12281, "close": 0.12466, "volume": 74992.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.12496, "high": 0.12628, "low": 0.12487, "close": 0.12566, "volume": 46260.0, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.12558, "high": 0.12778, "low": 0.1253, "close": 0.1264, "volume": 296685.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.12616, "high": 0.12682, "low": 0.12616, "close": 0.12648, "volume": 55480.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.12624, "high": 0.12625, "low": 0.12432, "close": 0.12476, "volume": 24206.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.12478, "high": 0.12491, "low": 0.12333, "close": 0.12396, "volume": 33843.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.12423, "high": 0.12427, "low": 0.12423, "close": 0.12427, "volume": 872.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.12453, "high": 0.12486, "low": 0.12453, "close": 0.12481, "volume": 24783.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.12481, "high": 0.12484, "low": 0.12451, "close": 0.12469, "volume": 3472.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.12473, "high": 0.12487, "low": 0.12458, "close": 0.12475, "volume": 5448.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.12456, "high": 0.12466, "low": 0.12434, "close": 0.12434, "volume": 826.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.12434, "high": 0.12434, "low": 0.12434, "close": 0.12434, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.12452, "high": 0.12484, "low": 0.12452, "close": 0.12484, "volume": 482.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.12477, "high": 0.12477, "low": 0.12451, "close": 0.12451, "volume": 1005.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.1245, "high": 0.12466, "low": 0.12425, "close": 0.1245, "volume": 4422.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.12458, "high": 0.12458, "low": 0.12458, "close": 0.12458, "volume": 656.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.12427, "high": 0.12427, "low": 0.12427, "close": 0.12427, "volume": 104.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.12462, "high": 0.12471, "low": 0.12459, "close": 0.12459, "volume": 591.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.12445, "high": 0.12445, "low": 0.12444, "close": 0.12444, "volume": 2860.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.12477, "high": 0.12477, "low": 0.12455, "close": 0.12455, "volume": 652.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.12465, "high": 0.12465, "low": 0.12465, "close": 0.12465, "volume": 239.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.12465, "high": 0.12465, "low": 0.12465, "close": 0.12465, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.1244, "high": 0.12466, "low": 0.1244, "close": 0.1244, "volume": 218106.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.1244, "high": 0.1244, "low": 0.12398, "close": 0.12408, "volume": 48209.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.12382, "high": 0.12382, "low": 0.12359, "close": 0.1236, "volume": 9795.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.12356, "high": 0.12381, "low": 0.12307, "close": 0.12381, "volume": 11038.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.12402, "high": 0.12408, "low": 0.12359, "close": 0.12408, "volume": 23003.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.12399, "high": 0.12434, "low": 0.12399, "close": 0.12434, "volume": 1046.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.12396, "high": 0.12427, "low": 0.12396, "close": 0.12427, "volume": 2698.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.12425, "high": 0.12427, "low": 0.12405, "close": 0.12427, "volume": 4458.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.12416, "high": 0.12439, "low": 0.12415, "close": 0.12439, "volume": 1914.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.12444, "high": 0.12455, "low": 0.12434, "close": 0.12448, "volume": 852.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.12447, "high": 0.12447, "low": 0.12437, "close": 0.12437, "volume": 1532.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.12429, "high": 0.12429, "low": 0.12401, "close": 0.12403, "volume": 5709.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.12421, "high": 0.12432, "low": 0.12355, "close": 0.12396, "volume": 27994.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.124, "high": 0.124, "low": 0.12369, "close": 0.12378, "volume": 3519.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.12394, "high": 0.12394, "low": 0.12306, "close": 0.12307, "volume": 17260.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.12328, "high": 0.12357, "low": 0.12328, "close": 0.12354, "volume": 487.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.12351, "high": 0.12351, "low": 0.12316, "close": 0.12348, "volume": 1958.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.12321, "high": 0.1233, "low": 0.12321, "close": 0.1233, "volume": 973.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.12291, "high": 0.12291, "low": 0.12282, "close": 0.12282, "volume": 11573.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.12293, "high": 0.12293, "low": 0.12246, "close": 0.12259, "volume": 1514.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.12269, "high": 0.12269, "low": 0.12268, "close": 0.12268, "volume": 2271.0, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.12323, "high": 0.12348, "low": 0.12323, "close": 0.12343, "volume": 8623.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.12343, "high": 0.12343, "low": 0.12343, "close": 0.12343, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.12343, "high": 0.12343, "low": 0.12343, "close": 0.12343, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.12324, "high": 0.12324, "low": 0.1229, "close": 0.12315, "volume": 3158.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.12331, "high": 0.12331, "low": 0.12171, "close": 0.1223, "volume": 19567.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.12225, "high": 0.12262, "low": 0.12204, "close": 0.12224, "volume": 80088.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.12163, "high": 0.12183, "low": 0.11992, "close": 0.12088, "volume": 205892.0, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.12109, "high": 0.12122, "low": 0.12067, "close": 0.12118, "volume": 5077.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.1207, "high": 0.12082, "low": 0.11944, "close": 0.12016, "volume": 186822.0, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.12006, "high": 0.12006, "low": 0.11762, "close": 0.11868, "volume": 133967.0, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.11926, "high": 0.11927, "low": 0.11802, "close": 0.11841, "volume": 25471.0, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.11873, "high": 0.11954, "low": 0.11873, "close": 0.11954, "volume": 40352.0, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.11918, "high": 0.11918, "low": 0.11872, "close": 0.11872, "volume": 19609.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.11916, "high": 0.11958, "low": 0.11904, "close": 0.11958, "volume": 145578.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.11979, "high": 0.1207, "low": 0.11979, "close": 0.1207, "volume": 2586.0, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.12088, "high": 0.12284, "low": 0.12088, "close": 0.12233, "volume": 55735.0, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.12202, "high": 0.12205, "low": 0.12189, "close": 0.12199, "volume": 18260.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.12199, "high": 0.12199, "low": 0.1216, "close": 0.1216, "volume": 160.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.12233, "high": 0.12246, "low": 0.12233, "close": 0.12246, "volume": 61.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.12163, "high": 0.12182, "low": 0.1216, "close": 0.12182, "volume": 500.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.12147, "high": 0.12176, "low": 0.12141, "close": 0.12141, "volume": 6236.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.12191, "high": 0.12191, "low": 0.12191, "close": 0.12191, "volume": 13089.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.12187, "high": 0.12233, "low": 0.12187, "close": 0.12233, "volume": 460.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.1216, "high": 0.12177, "low": 0.12088, "close": 0.12088, "volume": 197.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.12111, "high": 0.12129, "low": 0.12102, "close": 0.12102, "volume": 2518.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.121, "high": 0.12103, "low": 0.121, "close": 0.12103, "volume": 20862.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.12103, "high": 0.12103, "low": 0.12103, "close": 0.12103, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.12126, "high": 0.1216, "low": 0.12126, "close": 0.1216, "volume": 49.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.122, "high": 0.12307, "low": 0.122, "close": 0.12233, "volume": 49282.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.12233, "high": 0.12347, "low": 0.12177, "close": 0.12188, "volume": 84261.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.12273, "high": 0.12307, "low": 0.12213, "close": 0.12298, "volume": 18236.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.12305, "high": 0.12305, "low": 0.1216, "close": 0.12233, "volume": 12113.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.12239, "high": 0.12321, "low": 0.12239, "close": 0.12283, "volume": 17666.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.12311, "high": 0.12312, "low": 0.12191, "close": 0.1221, "volume": 114423.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.12219, "high": 0.12219, "low": 0.1221, "close": 0.1221, "volume": 16381.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.12278, "high": 0.12287, "low": 0.12252, "close": 0.12269, "volume": 24776.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.12259, "high": 0.12259, "low": 0.12259, "close": 0.12259, "volume": 3643.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.12245, "high": 0.12268, "low": 0.1223, "close": 0.12268, "volume": 2199.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.12213, "high": 0.12239, "low": 0.12092, "close": 0.12219, "volume": 149465.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.12215, "high": 0.12268, "low": 0.12198, "close": 0.12268, "volume": 10923.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.12287, "high": 0.12319, "low": 0.1226, "close": 0.12319, "volume": 8452.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.12314, "high": 0.12314, "low": 0.1231, "close": 0.1231, "volume": 8560.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.12307, "high": 0.12307, "low": 0.12278, "close": 0.1229, "volume": 3292.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.12252, "high": 0.12252, "low": 0.12252, "close": 0.12252, "volume": 64.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.12241, "high": 0.12241, "low": 0.12233, "close": 0.12233, "volume": 1263.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.12237, "high": 0.12254, "low": 0.12232, "close": 0.12233, "volume": 12589.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.12208, "high": 0.12232, "low": 0.12208, "close": 0.12232, "volume": 7122.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.12205, "high": 0.12205, "low": 0.12179, "close": 0.12179, "volume": 1269.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.12206, "high": 0.12206, "low": 0.12186, "close": 0.12186, "volume": 16622.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.12175, "high": 0.12232, "low": 0.12175, "close": 0.12232, "volume": 14111.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.12253, "high": 0.1228, "low": 0.12253, "close": 0.12255, "volume": 869.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.12228, "high": 0.12228, "low": 0.1215, "close": 0.12164, "volume": 1959.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.12233, "high": 0.12233, "low": 0.12197, "close": 0.12197, "volume": 182.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.12231, "high": 0.12231, "low": 0.12215, "close": 0.12231, "volume": 1553.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.12307, "high": 0.12541, "low": 0.12307, "close": 0.12505, "volume": 19938.0, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.12471, "high": 0.12471, "low": 0.12191, "close": 0.12207, "volume": 2282.0, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.12276, "high": 0.12455, "low": 0.12233, "close": 0.12455, "volume": 21419.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.12382, "high": 0.1244, "low": 0.12382, "close": 0.1244, "volume": 1000.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.1248, "high": 0.12755, "low": 0.12474, "close": 0.12585, "volume": 396193.0, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.12571, "high": 0.12613, "low": 0.1253, "close": 0.1253, "volume": 2563.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.12599, "high": 0.12654, "low": 0.12581, "close": 0.12616, "volume": 3058.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.12612, "high": 0.1265, "low": 0.12612, "close": 0.12626, "volume": 16622.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.12647, "high": 0.12647, "low": 0.12555, "close": 0.12565, "volume": 43080.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.12662, "high": 0.12662, "low": 0.12501, "close": 0.12501, "volume": 206788.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.12486, "high": 0.12495, "low": 0.12463, "close": 0.12477, "volume": 10792.0, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.12456, "high": 0.12459, "low": 0.12431, "close": 0.12459, "volume": 26534.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.12418, "high": 0.12438, "low": 0.12402, "close": 0.12438, "volume": 4763.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.12465, "high": 0.12533, "low": 0.12437, "close": 0.12529, "volume": 4466.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.12534, "high": 0.12589, "low": 0.1252, "close": 0.12589, "volume": 13766.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.12572, "high": 0.12572, "low": 0.12545, "close": 0.12551, "volume": 14120.0, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.12551, "high": 0.12578, "low": 0.12551, "close": 0.12578, "volume": 1029.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.1257, "high": 0.12718, "low": 0.12536, "close": 0.1271, "volume": 15595.0, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.12722, "high": 0.12774, "low": 0.12624, "close": 0.12676, "volume": 55725.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.12676, "high": 0.12676, "low": 0.12619, "close": 0.12663, "volume": 4504.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.1264, "high": 0.12652, "low": 0.1264, "close": 0.12652, "volume": 370.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.12651, "high": 0.12662, "low": 0.12605, "close": 0.12605, "volume": 454.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.12589, "high": 0.12589, "low": 0.12518, "close": 0.12518, "volume": 26825.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.12458, "high": 0.12483, "low": 0.12402, "close": 0.12436, "volume": 32847.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.12454, "high": 0.12454, "low": 0.12411, "close": 0.12434, "volume": 20749.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.12475, "high": 0.12542, "low": 0.12381, "close": 0.12532, "volume": 61975.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.12459, "high": 0.12481, "low": 0.12446, "close": 0.12481, "volume": 1839.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.12521, "high": 0.1253, "low": 0.12477, "close": 0.1253, "volume": 59221.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.1256, "high": 0.12619, "low": 0.12504, "close": 0.12504, "volume": 1551.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.12462, "high": 0.12587, "low": 0.12455, "close": 0.12587, "volume": 22166.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.12507, "high": 0.12562, "low": 0.12486, "close": 0.12542, "volume": 5351.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.12579, "high": 0.12579, "low": 0.1249, "close": 0.1249, "volume": 24384.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.12455, "high": 0.12455, "low": 0.12421, "close": 0.1244, "volume": 485.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.12475, "high": 0.12475, "low": 0.12323, "close": 0.12351, "volume": 33859.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.12362, "high": 0.12371, "low": 0.12217, "close": 0.12222, "volume": 52805.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.12296, "high": 0.12296, "low": 0.12236, "close": 0.12236, "volume": 5075.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.12195, "high": 0.12228, "low": 0.12148, "close": 0.12195, "volume": 88106.0, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.12233, "high": 0.12233, "low": 0.12233, "close": 0.12233, "volume": 37.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.12219, "high": 0.12219, "low": 0.12203, "close": 0.12203, "volume": 768.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.12227, "high": 0.12253, "low": 0.12193, "close": 0.12203, "volume": 19654.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.12203, "high": 0.12203, "low": 0.12203, "close": 0.12203, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.12165, "high": 0.12191, "low": 0.12156, "close": 0.12156, "volume": 5487.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.12169, "high": 0.12169, "low": 0.12088, "close": 0.12102, "volume": 8199.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.12128, "high": 0.12128, "low": 0.12088, "close": 0.12114, "volume": 8949.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.12108, "high": 0.12108, "low": 0.12041, "close": 0.12067, "volume": 70721.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.12114, "high": 0.12114, "low": 0.12114, "close": 0.12114, "volume": 82.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.12104, "high": 0.12104, "low": 0.11874, "close": 0.11874, "volume": 2308477.0, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.11874, "high": 0.11874, "low": 0.11551, "close": 0.11646, "volume": 209107.0, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.11606, "high": 0.11718, "low": 0.1159, "close": 0.11718, "volume": 11741.0, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.11709, "high": 0.11856, "low": 0.1168, "close": 0.1168, "volume": 1690.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.11662, "high": 0.11673, "low": 0.11454, "close": 0.11454, "volume": 122812.0, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.11484, "high": 0.11592, "low": 0.11454, "close": 0.11571, "volume": 32286.0, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.11553, "high": 0.11636, "low": 0.11553, "close": 0.11613, "volume": 18729.0, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.11651, "high": 0.11683, "low": 0.11645, "close": 0.11673, "volume": 2372.0, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.11712, "high": 0.11714, "low": 0.11673, "close": 0.11679, "volume": 9173.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.11707, "high": 0.11732, "low": 0.11674, "close": 0.11725, "volume": 4361.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.11752, "high": 0.11779, "low": 0.1171, "close": 0.1171, "volume": 25598.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.11676, "high": 0.11733, "low": 0.1126, "close": 0.11548, "volume": 212298.0, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.11488, "high": 0.11506, "low": 0.1132, "close": 0.11505, "volume": 37411.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.11442, "high": 0.11442, "low": 0.11421, "close": 0.11421, "volume": 12921.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.11467, "high": 0.11541, "low": 0.11467, "close": 0.11541, "volume": 338.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.11487, "high": 0.11519, "low": 0.11478, "close": 0.11478, "volume": 9162.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.11454, "high": 0.11454, "low": 0.11234, "close": 0.1128, "volume": 17900.0, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.11359, "high": 0.11476, "low": 0.11359, "close": 0.11407, "volume": 32311.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.11442, "high": 0.11442, "low": 0.11368, "close": 0.11377, "volume": 2056.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.1136, "high": 0.11396, "low": 0.11318, "close": 0.11318, "volume": 19041.0, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.1134, "high": 0.11394, "low": 0.11326, "close": 0.11356, "volume": 4989.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.11404, "high": 0.11561, "low": 0.11404, "close": 0.11561, "volume": 13064.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.11561, "high": 0.11561, "low": 0.11561, "close": 0.11561, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.11458, "high": 0.11492, "low": 0.11413, "close": 0.11453, "volume": 28284.0, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.11523, "high": 0.11637, "low": 0.11495, "close": 0.11525, "volume": 101610.0, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.1158, "high": 0.11637, "low": 0.11435, "close": 0.11591, "volume": 92481.0, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.11596, "high": 0.11703, "low": 0.11563, "close": 0.11613, "volume": 56948.0, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.11613, "high": 0.11714, "low": 0.1158, "close": 0.11645, "volume": 27159.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.11637, "high": 0.11841, "low": 0.11354, "close": 0.11841, "volume": 390667.0, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.11753, "high": 0.11863, "low": 0.11753, "close": 0.11851, "volume": 72659.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.11783, "high": 0.11783, "low": 0.11537, "close": 0.11609, "volume": 96158.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.11609, "high": 0.11662, "low": 0.11592, "close": 0.11618, "volume": 1499.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.11662, "high": 0.11662, "low": 0.11575, "close": 0.11575, "volume": 114.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.11536, "high": 0.11583, "low": 0.11527, "close": 0.11583, "volume": 4088.0, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.11583, "high": 0.11583, "low": 0.11583, "close": 0.11583, "volume": 0.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.11579, "high": 0.11593, "low": 0.11558, "close": 0.11558, "volume": 5277.0, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.11525, "high": 0.1156, "low": 0.11506, "close": 0.11546, "volume": 4030.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.11534, "high": 0.1155, "low": 0.11514, "close": 0.11514, "volume": 4321.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.11551, "high": 0.11569, "low": 0.11531, "close": 0.11546, "volume": 1922.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.11454, "high": 0.11481, "low": 0.11446, "close": 0.11481, "volume": 1549.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.11454, "high": 0.11454, "low": 0.11337, "close": 0.11337, "volume": 1491.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.1138, "high": 0.1138, "low": 0.11207, "close": 0.11294, "volume": 20812.0, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.11291, "high": 0.11291, "low": 0.11049, "close": 0.11132, "volume": 115230.0, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.11183, "high": 0.11251, "low": 0.1116, "close": 0.11204, "volume": 2684.0, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.11183, "high": 0.11233, "low": 0.11181, "close": 0.11233, "volume": 713.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.11202, "high": 0.11202, "low": 0.112, "close": 0.112, "volume": 1198.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.11146, "high": 0.11146, "low": 0.11136, "close": 0.11137, "volume": 13205.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.11117, "high": 0.11122, "low": 0.1103, "close": 0.11084, "volume": 74554.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.11109, "high": 0.11109, "low": 0.10558, "close": 0.10706, "volume": 425938.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.10744, "high": 0.10799, "low": 0.10662, "close": 0.10662, "volume": 71009.0, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.10714, "high": 0.10793, "low": 0.10478, "close": 0.10517, "volume": 214644.0, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.10559, "high": 0.10559, "low": 0.09915, "close": 0.10241, "volume": 615813.0, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.10247, "high": 0.1025, "low": 0.0959, "close": 0.10149, "volume": 330736.0, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.10164, "high": 0.10286, "low": 0.10104, "close": 0.10186, "volume": 55145.0, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.10179, "high": 0.10194, "low": 0.10076, "close": 0.1015, "volume": 21383.0, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.10184, "high": 0.10341, "low": 0.10052, "close": 0.10254, "volume": 223292.0, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.10235, "high": 0.10235, "low": 0.10197, "close": 0.10228, "volume": 15389.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.10259, "high": 0.10462, "low": 0.10259, "close": 0.1041, "volume": 14734.0, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.10471, "high": 0.10524, "low": 0.1045, "close": 0.10469, "volume": 34543.0, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.10409, "high": 0.10494, "low": 0.10377, "close": 0.10494, "volume": 45273.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.10492, "high": 0.10555, "low": 0.10472, "close": 0.10515, "volume": 16543.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.10507, "high": 0.10507, "low": 0.10463, "close": 0.10463, "volume": 146.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.10533, "high": 0.1056, "low": 0.10498, "close": 0.10528, "volume": 25208.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.10503, "high": 0.10527, "low": 0.10471, "close": 0.10471, "volume": 7689.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.10519, "high": 0.10534, "low": 0.10467, "close": 0.10467, "volume": 2327.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.10463, "high": 0.10619, "low": 0.10463, "close": 0.10594, "volume": 226985.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.10641, "high": 0.10641, "low": 0.10641, "close": 0.10641, "volume": 94.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.10593, "high": 0.10615, "low": 0.10543, "close": 0.10615, "volume": 886870.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.10615, "high": 0.10639, "low": 0.10471, "close": 0.10471, "volume": 11972.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.10534, "high": 0.10597, "low": 0.10534, "close": 0.10579, "volume": 224.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.10571, "high": 0.10608, "low": 0.10534, "close": 0.10608, "volume": 216.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.10614, "high": 0.10674, "low": 0.10576, "close": 0.10597, "volume": 234608.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.10534, "high": 0.10597, "low": 0.10409, "close": 0.1056, "volume": 41237.0, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.1054, "high": 0.1054, "low": 0.10266, "close": 0.10436, "volume": 114615.0, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.10409, "high": 0.1051, "low": 0.1034, "close": 0.10409, "volume": 46522.0, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.10387, "high": 0.10424, "low": 0.10299, "close": 0.10409, "volume": 2602818.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.10467, "high": 0.10619, "low": 0.10467, "close": 0.10491, "volume": 59994.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.10476, "high": 0.10505, "low": 0.10369, "close": 0.10369, "volume": 7508.0, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.10454, "high": 0.10566, "low": 0.10327, "close": 0.10471, "volume": 51895.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.10413, "high": 0.10465, "low": 0.10286, "close": 0.10352, "volume": 73692.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.10409, "high": 0.10534, "low": 0.10402, "close": 0.10471, "volume": 68390.0, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.10409, "high": 0.10534, "low": 0.10134, "close": 0.10426, "volume": 714728.0, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.1044, "high": 0.10597, "low": 0.10329, "close": 0.10528, "volume": 28609.0, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.10559, "high": 0.10637, "low": 0.1033, "close": 0.10532, "volume": 257606.0, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.10471, "high": 0.10534, "low": 0.10362, "close": 0.10376, "volume": 342981.0, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.10379, "high": 0.10379, "low": 0.09971, "close": 0.10324, "volume": 290173.0, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.1023, "high": 0.1049, "low": 0.10177, "close": 0.10347, "volume": 190787.0, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.10339, "high": 0.10339, "low": 0.10015, "close": 0.10072, "volume": 109136.0, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.10032, "high": 0.10461, "low": 0.09961, "close": 0.10285, "volume": 327146.0, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.10315, "high": 0.10409, "low": 0.10285, "close": 0.10347, "volume": 39883.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.10375, "high": 0.10409, "low": 0.10354, "close": 0.10354, "volume": 32616.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.10384, "high": 0.10515, "low": 0.10334, "close": 0.1046, "volume": 23026.0, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.10487, "high": 0.10532, "low": 0.10456, "close": 0.10458, "volume": 3243.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.10494, "high": 0.10534, "low": 0.10494, "close": 0.10534, "volume": 6335.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.10556, "high": 0.10629, "low": 0.10556, "close": 0.10629, "volume": 10789.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.1059, "high": 0.10674, "low": 0.1059, "close": 0.10674, "volume": 5915.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.10597, "high": 0.10853, "low": 0.10597, "close": 0.10735, "volume": 337562.0, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.10768, "high": 0.11055, "low": 0.10759, "close": 0.1095, "volume": 173773.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.1095, "high": 0.10985, "low": 0.10854, "close": 0.10854, "volume": 44899.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.10909, "high": 0.1091, "low": 0.10804, "close": 0.10804, "volume": 13006.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.10853, "high": 0.10906, "low": 0.1078, "close": 0.1083, "volume": 105632.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.10824, "high": 0.10862, "low": 0.10782, "close": 0.10782, "volume": 9664.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.10775, "high": 0.10775, "low": 0.10722, "close": 0.10722, "volume": 215016.0, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.10772, "high": 0.10851, "low": 0.10772, "close": 0.10851, "volume": 2523.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.10854, "high": 0.10878, "low": 0.10839, "close": 0.10839, "volume": 322681.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.10799, "high": 0.10805, "low": 0.10789, "close": 0.10789, "volume": 4185.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.10769, "high": 0.10826, "low": 0.10768, "close": 0.10826, "volume": 9012.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.10819, "high": 0.10819, "low": 0.10758, "close": 0.10764, "volume": 69838.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.10725, "high": 0.10736, "low": 0.10604, "close": 0.10604, "volume": 38915.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.10597, "high": 0.10775, "low": 0.10561, "close": 0.10775, "volume": 87994.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.10726, "high": 0.10789, "low": 0.10726, "close": 0.10789, "volume": 12155.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.10747, "high": 0.10772, "low": 0.10682, "close": 0.10683, "volume": 12440.0, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.10661, "high": 0.10705, "low": 0.10661, "close": 0.10687, "volume": 14441.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.10725, "high": 0.10916, "low": 0.10725, "close": 0.10803, "volume": 4466.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.10877, "high": 0.10892, "low": 0.10789, "close": 0.10789, "volume": 2509.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.10832, "high": 0.10832, "low": 0.10654, "close": 0.1071, "volume": 55889.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.10714, "high": 0.10714, "low": 0.10692, "close": 0.10692, "volume": 2937.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.10694, "high": 0.10694, "low": 0.10668, "close": 0.10685, "volume": 6995.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.10661, "high": 0.10806, "low": 0.1064, "close": 0.10806, "volume": 1811.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.10785, "high": 0.10836, "low": 0.10776, "close": 0.10836, "volume": 1920.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.10812, "high": 0.10833, "low": 0.10589, "close": 0.10589, "volume": 170514.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.10594, "high": 0.1103, "low": 0.10574, "close": 0.11001, "volume": 565047.0, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.10996, "high": 0.10998, "low": 0.10608, "close": 0.10656, "volume": 126473.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.10673, "high": 0.10674, "low": 0.10431, "close": 0.10431, "volume": 44710.0, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.10451, "high": 0.10491, "low": 0.10231, "close": 0.10247, "volume": 189436.0, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.10264, "high": 0.10674, "low": 0.10264, "close": 0.10661, "volume": 124495.0, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.10597, "high": 0.11004, "low": 0.10534, "close": 0.1092, "volume": 156453.0, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.10951, "high": 0.10951, "low": 0.1077, "close": 0.1077, "volume": 119072.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.10725, "high": 0.10725, "low": 0.10599, "close": 0.10599, "volume": 33900.0, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.10597, "high": 0.10625, "low": 0.10581, "close": 0.1061, "volume": 547.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.10592, "high": 0.10681, "low": 0.10569, "close": 0.10681, "volume": 1351.0, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.10725, "high": 0.1081, "low": 0.10725, "close": 0.10784, "volume": 743.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.10777, "high": 0.10777, "low": 0.1067, "close": 0.10694, "volume": 1796.0, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.10716, "high": 0.10942, "low": 0.10716, "close": 0.10869, "volume": 113891.0, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.10872, "high": 0.1091, "low": 0.10832, "close": 0.10832, "volume": 6276.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.10832, "high": 0.10832, "low": 0.1075, "close": 0.10786, "volume": 101295.0, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.10789, "high": 0.10854, "low": 0.10789, "close": 0.10854, "volume": 170.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.10826, "high": 0.10855, "low": 0.10826, "close": 0.10855, "volume": 2269.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.10835, "high": 0.10848, "low": 0.10823, "close": 0.10848, "volume": 250.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.10801, "high": 0.10815, "low": 0.10773, "close": 0.10773, "volume": 6555.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.10794, "high": 0.10797, "low": 0.10785, "close": 0.10785, "volume": 82.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.10725, "high": 0.10759, "low": 0.10661, "close": 0.10759, "volume": 35100.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.10755, "high": 0.10755, "low": 0.10719, "close": 0.10719, "volume": 555.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.10732, "high": 0.10758, "low": 0.10581, "close": 0.10581, "volume": 3918.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.10637, "high": 0.10637, "low": 0.10409, "close": 0.10409, "volume": 177170.0, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.10404, "high": 0.10517, "low": 0.10285, "close": 0.1035, "volume": 356527.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.1037, "high": 0.10409, "low": 0.10203, "close": 0.10328, "volume": 281860.0, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.10347, "high": 0.10358, "low": 0.10155, "close": 0.1027, "volume": 392581.0, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.10251, "high": 0.10471, "low": 0.10147, "close": 0.10349, "volume": 195905.0, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.10443, "high": 0.10536, "low": 0.10352, "close": 0.10525, "volume": 76103.0, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.10539, "high": 0.10571, "low": 0.10452, "close": 0.10462, "volume": 38737.0, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.10462, "high": 0.10462, "low": 0.10229, "close": 0.1024, "volume": 176184.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.10227, "high": 0.10471, "low": 0.10139, "close": 0.10285, "volume": 114382.0, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.10347, "high": 0.10454, "low": 0.10347, "close": 0.1039, "volume": 87853.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.10354, "high": 0.10402, "low": 0.10347, "close": 0.10402, "volume": 725.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.10409, "high": 0.10466, "low": 0.10285, "close": 0.10378, "volume": 92884.0, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.10347, "high": 0.10409, "low": 0.10285, "close": 0.10285, "volume": 26968.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.10247, "high": 0.10347, "low": 0.10225, "close": 0.10256, "volume": 76605.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.10252, "high": 0.10271, "low": 0.10185, "close": 0.10232, "volume": 14126.0, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.10165, "high": 0.10358, "low": 0.10085, "close": 0.10285, "volume": 738126.0, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.10207, "high": 0.10207, "low": 0.10079, "close": 0.10079, "volume": 24447.0, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.10152, "high": 0.10274, "low": 0.10152, "close": 0.10155, "volume": 144723.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.10176, "high": 0.10257, "low": 0.10176, "close": 0.10257, "volume": 41613.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.10249, "high": 0.10278, "low": 0.10157, "close": 0.10157, "volume": 15551.0, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.1008, "high": 0.10165, "low": 0.09917, "close": 0.09938, "volume": 66766.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.09935, "high": 0.09951, "low": 0.09751, "close": 0.09936, "volume": 219440.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.09906, "high": 0.0991, "low": 0.09757, "close": 0.09824, "volume": 510746.0, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.0988, "high": 0.09882, "low": 0.09782, "close": 0.09832, "volume": 323149.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.09882, "high": 0.10048, "low": 0.09832, "close": 0.09841, "volume": 356489.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.09874, "high": 0.09874, "low": 0.09287, "close": 0.09472, "volume": 1194630.0, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.0944, "high": 0.09565, "low": 0.09323, "close": 0.09431, "volume": 588380.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.09423, "high": 0.09423, "low": 0.09116, "close": 0.09211, "volume": 713681.0, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.09217, "high": 0.09279, "low": 0.09069, "close": 0.09276, "volume": 424195.0, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.09257, "high": 0.09282, "low": 0.0909, "close": 0.09143, "volume": 363051.0, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.09177, "high": 0.09191, "low": 0.0875, "close": 0.08929, "volume": 621837.0, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.08918, "high": 0.091, "low": 0.08764, "close": 0.08791, "volume": 451321.0, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.08915, "high": 0.0906, "low": 0.08702, "close": 0.09007, "volume": 472029.0, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.08956, "high": 0.09124, "low": 0.08814, "close": 0.08839, "volume": 108703.0, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.08863, "high": 0.089, "low": 0.08009, "close": 0.08749, "volume": 816047.0, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.08732, "high": 0.09099, "low": 0.08732, "close": 0.09073, "volume": 407570.0, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.091, "high": 0.09121, "low": 0.08897, "close": 0.08995, "volume": 5751.0, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.08974, "high": 0.08988, "low": 0.08914, "close": 0.08965, "volume": 26214.0, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.09013, "high": 0.091, "low": 0.09013, "close": 0.091, "volume": 64444.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.09091, "high": 0.09329, "low": 0.09091, "close": 0.09284, "volume": 183194.0, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.09343, "high": 0.09365, "low": 0.09137, "close": 0.09137, "volume": 49048.0, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.09109, "high": 0.09109, "low": 0.09065, "close": 0.09077, "volume": 17555.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.09081, "high": 0.09088, "low": 0.09047, "close": 0.09088, "volume": 26083.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.09083, "high": 0.09304, "low": 0.09076, "close": 0.09276, "volume": 12568.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.09306, "high": 0.09378, "low": 0.09276, "close": 0.09378, "volume": 2092.0, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.09398, "high": 0.09422, "low": 0.09355, "close": 0.09355, "volume": 9189.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.09323, "high": 0.09389, "low": 0.09309, "close": 0.09389, "volume": 14776.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.0935, "high": 0.09525, "low": 0.0935, "close": 0.09525, "volume": 14890.0, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.0943, "high": 0.09664, "low": 0.09389, "close": 0.09655, "volume": 144093.0, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.09632, "high": 0.09682, "low": 0.09549, "close": 0.09672, "volume": 73692.0, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.09689, "high": 0.10001, "low": 0.09689, "close": 0.09926, "volume": 224927.0, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.09889, "high": 0.10203, "low": 0.09854, "close": 0.10019, "volume": 49771.0, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.10014, "high": 0.10014, "low": 0.09832, "close": 0.09911, "volume": 53078.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.09973, "high": 0.10154, "low": 0.09842, "close": 0.0989, "volume": 72064.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.09821, "high": 0.0995, "low": 0.09821, "close": 0.09875, "volume": 35500.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.0985, "high": 0.09917, "low": 0.09849, "close": 0.09861, "volume": 47215.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.09877, "high": 0.09962, "low": 0.09875, "close": 0.09941, "volume": 62118.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.0996, "high": 0.09996, "low": 0.09847, "close": 0.09854, "volume": 121693.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.09855, "high": 0.09855, "low": 0.09754, "close": 0.09826, "volume": 102602.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.09753, "high": 0.09889, "low": 0.09747, "close": 0.09889, "volume": 33326.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.09835, "high": 0.09835, "low": 0.09786, "close": 0.0981, "volume": 5614.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.09873, "high": 0.09891, "low": 0.09837, "close": 0.09865, "volume": 55673.0, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.09873, "high": 0.09901, "low": 0.0984, "close": 0.09842, "volume": 10419.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.09853, "high": 0.09876, "low": 0.09825, "close": 0.09825, "volume": 15940.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.09845, "high": 0.09873, "low": 0.09653, "close": 0.09653, "volume": 37991.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.09654, "high": 0.09719, "low": 0.09491, "close": 0.0957, "volume": 110318.0, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.09615, "high": 0.09615, "low": 0.09591, "close": 0.09602, "volume": 26084.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.0956, "high": 0.0956, "low": 0.09557, "close": 0.09557, "volume": 17865.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.09549, "high": 0.0955, "low": 0.09525, "close": 0.09525, "volume": 13565.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.09525, "high": 0.09555, "low": 0.0952, "close": 0.09555, "volume": 5481.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.09646, "high": 0.09785, "low": 0.09646, "close": 0.09713, "volume": 38820.0, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.09607, "high": 0.09632, "low": 0.0957, "close": 0.09632, "volume": 1754.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.09597, "high": 0.09597, "low": 0.09589, "close": 0.09589, "volume": 8484.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.09587, "high": 0.09688, "low": 0.09587, "close": 0.09688, "volume": 19976.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.09687, "high": 0.09862, "low": 0.09682, "close": 0.09783, "volume": 521451.0, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.09813, "high": 0.09813, "low": 0.09685, "close": 0.09768, "volume": 3707.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.09861, "high": 0.09944, "low": 0.09861, "close": 0.0988, "volume": 119358.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.09895, "high": 0.09896, "low": 0.09854, "close": 0.09854, "volume": 29443.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.09836, "high": 0.09864, "low": 0.0983, "close": 0.09864, "volume": 3377.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.09821, "high": 0.09827, "low": 0.09821, "close": 0.09827, "volume": 807.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.09864, "high": 0.09864, "low": 0.09834, "close": 0.09834, "volume": 16431.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.09809, "high": 0.09822, "low": 0.0901, "close": 0.09807, "volume": 123198.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.09808, "high": 0.09809, "low": 0.09778, "close": 0.0979, "volume": 165468.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.09817, "high": 0.09834, "low": 0.09805, "close": 0.09805, "volume": 7183.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.09819, "high": 0.09819, "low": 0.09819, "close": 0.09819, "volume": 724.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.09819, "high": 0.09819, "low": 0.09819, "close": 0.09819, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.09689, "high": 0.09704, "low": 0.09689, "close": 0.09704, "volume": 37.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.09733, "high": 0.09733, "low": 0.09713, "close": 0.09713, "volume": 236.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.09731, "high": 0.09731, "low": 0.09681, "close": 0.09681, "volume": 2232.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.09681, "high": 0.09681, "low": 0.09681, "close": 0.09681, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.09669, "high": 0.09855, "low": 0.09669, "close": 0.09855, "volume": 28023.0, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.09805, "high": 0.09805, "low": 0.09805, "close": 0.09805, "volume": 465.0, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.09718, "high": 0.09718, "low": 0.0963, "close": 0.09666, "volume": 27459.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.0966, "high": 0.09766, "low": 0.0966, "close": 0.09766, "volume": 15916.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.09817, "high": 0.09847, "low": 0.09808, "close": 0.09832, "volume": 6929.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.09801, "high": 0.09855, "low": 0.098, "close": 0.09812, "volume": 4090.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.09812, "high": 0.09812, "low": 0.09812, "close": 0.09812, "volume": 0.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.09735, "high": 0.09735, "low": 0.09667, "close": 0.09704, "volume": 61485.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.09779, "high": 0.09779, "low": 0.09493, "close": 0.09537, "volume": 74885.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.09605, "high": 0.09633, "low": 0.09605, "close": 0.09625, "volume": 925.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.09753, "high": 0.09804, "low": 0.09675, "close": 0.09736, "volume": 10283.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.09732, "high": 0.09782, "low": 0.09732, "close": 0.09782, "volume": 15121.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.09726, "high": 0.09733, "low": 0.09696, "close": 0.09696, "volume": 1693.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.09698, "high": 0.09698, "low": 0.09607, "close": 0.09607, "volume": 110509.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.0965, "high": 0.09695, "low": 0.09642, "close": 0.09695, "volume": 1010.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.09753, "high": 0.09889, "low": 0.09607, "close": 0.09607, "volume": 203093.0, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.09696, "high": 0.09696, "low": 0.09592, "close": 0.09663, "volume": 114276.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.09666, "high": 0.09707, "low": 0.09643, "close": 0.09687, "volume": 26798.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.0968, "high": 0.09747, "low": 0.0968, "close": 0.09747, "volume": 108034.0, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.09687, "high": 0.09725, "low": 0.09687, "close": 0.09724, "volume": 13708.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.09724, "high": 0.09724, "low": 0.09724, "close": 0.09724, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.0964, "high": 0.0964, "low": 0.09581, "close": 0.09625, "volume": 117252.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.09634, "high": 0.09634, "low": 0.09506, "close": 0.09506, "volume": 16830.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.09537, "high": 0.09537, "low": 0.09537, "close": 0.09537, "volume": 20.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.09506, "high": 0.09506, "low": 0.09372, "close": 0.0942, "volume": 28575.0, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.09452, "high": 0.09458, "low": 0.09381, "close": 0.09381, "volume": 5581.0, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.0939, "high": 0.0941, "low": 0.09257, "close": 0.09257, "volume": 24837.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.09332, "high": 0.09337, "low": 0.09307, "close": 0.09307, "volume": 466.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.09324, "high": 0.09441, "low": 0.09324, "close": 0.09441, "volume": 18026.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.09427, "high": 0.09427, "low": 0.09427, "close": 0.09427, "volume": 22.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.09401, "high": 0.0949, "low": 0.09398, "close": 0.0949, "volume": 37377.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.0952, "high": 0.09549, "low": 0.09498, "close": 0.09498, "volume": 9867.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.09514, "high": 0.09607, "low": 0.09488, "close": 0.09529, "volume": 50213.0, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.09516, "high": 0.0965, "low": 0.09473, "close": 0.0965, "volume": 43077.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.09653, "high": 0.09695, "low": 0.09578, "close": 0.0962, "volume": 23224.0, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.09594, "high": 0.09648, "low": 0.09593, "close": 0.09648, "volume": 5729.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.09598, "high": 0.09669, "low": 0.09598, "close": 0.09633, "volume": 191376.0, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.09577, "high": 0.0966, "low": 0.09514, "close": 0.0966, "volume": 192180.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.09652, "high": 0.09657, "low": 0.09625, "close": 0.09649, "volume": 18021.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.09671, "high": 0.09671, "low": 0.09671, "close": 0.09671, "volume": 11432.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.09628, "high": 0.09628, "low": 0.09581, "close": 0.09581, "volume": 3232.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.09624, "high": 0.09629, "low": 0.09624, "close": 0.09629, "volume": 260.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.09613, "high": 0.09613, "low": 0.09613, "close": 0.09613, "volume": 520.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.09617, "high": 0.09617, "low": 0.09434, "close": 0.0949, "volume": 17287.0, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.09544, "high": 0.09555, "low": 0.09507, "close": 0.09507, "volume": 684.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.09548, "high": 0.09557, "low": 0.09426, "close": 0.09447, "volume": 5205.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.09485, "high": 0.09485, "low": 0.09308, "close": 0.0934, "volume": 39244.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.09411, "high": 0.09411, "low": 0.09345, "close": 0.09345, "volume": 5330.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.09353, "high": 0.09384, "low": 0.09351, "close": 0.09384, "volume": 6284.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.09371, "high": 0.09371, "low": 0.09371, "close": 0.09371, "volume": 2539.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.09374, "high": 0.09374, "low": 0.09323, "close": 0.09323, "volume": 5885.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.09309, "high": 0.09309, "low": 0.09287, "close": 0.09287, "volume": 10011.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.09303, "high": 0.09329, "low": 0.09283, "close": 0.0929, "volume": 1116.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.09285, "high": 0.09308, "low": 0.09285, "close": 0.09308, "volume": 13633.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.09303, "high": 0.09371, "low": 0.09188, "close": 0.09268, "volume": 176251.0, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.09275, "high": 0.0935, "low": 0.09273, "close": 0.09338, "volume": 67233.0, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.09314, "high": 0.0937, "low": 0.09294, "close": 0.09358, "volume": 50950.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.09318, "high": 0.09422, "low": 0.09318, "close": 0.09405, "volume": 52707.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.09382, "high": 0.09382, "low": 0.09256, "close": 0.09256, "volume": 98504.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.09239, "high": 0.09335, "low": 0.09239, "close": 0.09315, "volume": 98646.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.09271, "high": 0.09271, "low": 0.09268, "close": 0.09268, "volume": 1361.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.09245, "high": 0.09292, "low": 0.09245, "close": 0.0929, "volume": 1550.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.09261, "high": 0.09315, "low": 0.09261, "close": 0.09285, "volume": 921.0, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.09266, "high": 0.09279, "low": 0.09266, "close": 0.09279, "volume": 3360.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.09288, "high": 0.09299, "low": 0.09288, "close": 0.09299, "volume": 2270.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.09274, "high": 0.09306, "low": 0.09274, "close": 0.09297, "volume": 1091.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.09359, "high": 0.09359, "low": 0.09317, "close": 0.09317, "volume": 82907.0, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.09302, "high": 0.09302, "low": 0.09218, "close": 0.09258, "volume": 7377.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.09258, "high": 0.09266, "low": 0.09151, "close": 0.09191, "volume": 446337.0, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.09197, "high": 0.09201, "low": 0.09184, "close": 0.09185, "volume": 11057.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.09142, "high": 0.09142, "low": 0.09033, "close": 0.09033, "volume": 31015.0, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.09077, "high": 0.09077, "low": 0.09077, "close": 0.09077, "volume": 7348.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.0906, "high": 0.09065, "low": 0.09024, "close": 0.09043, "volume": 5807.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.0901, "high": 0.09013, "low": 0.0899, "close": 0.09012, "volume": 20621.0, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.09002, "high": 0.09002, "low": 0.08947, "close": 0.08947, "volume": 4165.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.08985, "high": 0.08985, "low": 0.08985, "close": 0.08985, "volume": 103497.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.09009, "high": 0.09009, "low": 0.08985, "close": 0.09003, "volume": 198.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.08999, "high": 0.0904, "low": 0.08939, "close": 0.08959, "volume": 90137.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.09009, "high": 0.09227, "low": 0.08894, "close": 0.08894, "volume": 179689.0, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.08912, "high": 0.08933, "low": 0.088, "close": 0.08865, "volume": 177824.0, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.08914, "high": 0.09047, "low": 0.08892, "close": 0.08911, "volume": 4617.0, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 0.08899, "high": 0.09058, "low": 0.08899, "close": 0.09058, "volume": 7437.0, "close_time": 1770832799999}]